{"ticker": "AOV", "overview": {"name": "Amotiv Limited", "country": "Australia", "industry": "Automobiles & Components"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AOV", "has_prices": true, "as_of": "2026-09-18", "last": 5.8, "prev_close": 5.89, "change": -0.08999999999999986, "change_pct": -0.015280135823429518, "session_volume": 1671024.0, "vwap_5": 5.855739025280264, "vwap_20": 6.129025375163776, "vwap_60": 6.520677474747354, "vwap_250": 7.28679569473361, "high_52w": 9.17, "low_52w": 5.8, "avg_volume_20": 399822.05, "sessions": 400, "market_cap": {"value": 788376276.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155449", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155449", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16726}, {"id": "ASX-03155357", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155357", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18166}, {"id": "ASX-03153588", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153588", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25366}, {"id": "ASX-03144915", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144915", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51286}, {"id": "ASX-03144902", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144902", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51286}, {"id": "ASX-03143617", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143617", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57046}, {"id": "ASX-03143570", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143570", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57046}, {"id": "ASX-03140825", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AOV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140825", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65686}, {"id": "ASX-03138776", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AOV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138776", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75766}, {"id": "ASX-03130727", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AOV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130727", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "ASX-03129882", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AOV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129882", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "ASX-03129861", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AOV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129861", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "ASX-03129131", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Limited", "who": "Change of Director's Interest Notice", "who_key": "Change of Director's Interest Notice", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Change of Director's Interest Notice changes a holding in AOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129131", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "ASX-03129102", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Limited", "who": "Change of Director's Interest Notice", "who_key": "Change of Director's Interest Notice", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Change of Director's Interest Notice changes a holding in AOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129102", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "ASX-03125442", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AOV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125442", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "ASX-03125366", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AOV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125366", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "ASX-03125003", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AOV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125003", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "ASX-03124418", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Limited", "who": "Change of Director's Interest Notice", "who_key": "Change of Director's Interest Notice", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Change of Director's Interest Notice changes a holding in AOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124418", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "ASX-03123192", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AOV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123192", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "ASX-03123148", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AOV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123148", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "ASX-03122286", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AOV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122286", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129046}, {"id": "ASX-03121911", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AOV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121911", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130486}, {"id": "ASX-03120892", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120892", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "ASX-03120092", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120092", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137686}, {"id": "ASX-03119563", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119563", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139126}, {"id": "ASX-03118548", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118548", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "ASX-03118052", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "AOV: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118052", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}, {"id": "ASXSH-03114529", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 7 to this form crosses the line: 5.08% of AOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114529", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147766}, {"id": "ASXSH-03114067", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 4 to this form walks away from AOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114067", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149206}, {"id": "ASXSH-03111740", "src": "ASX", "ticker": "AOV", "cik": "", "company": "Amotiv Limited", "company_raw": "Amotiv Limited", "who": "Mitsubishi UFJ Financial Group, Inc.", "who_key": "Mitsubishi UFJ Financial Group, Inc.", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mitsubishi UFJ Financial Group, Inc. is no longer a substantial holder of AOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111740", "trade_date": "", "timestamp": "2026-07-16", "mins": 157846}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "STATE STREET GLOBAL ADVISORS EUROPE LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114067-3A697600", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Mitsubishi UFJ Financial Group, Inc", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111740-3A697279", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Hay and M Smith", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-05-26", "source_url": "https://www.marketindex.com.au/asx/aov", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/aov", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.08, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114529-3A697676", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/aov", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/aov", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/aov", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/aov", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/aov", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/aov", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/aov", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/aov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/aov", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/aov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/aov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/aov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/aov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/aov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-16", "source_url": "https://www.marketindex.com.au/asx/aov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-11", "source_url": "https://www.marketindex.com.au/asx/aov", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/aov", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/aov", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/aov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/aov", "needs_ocr": 0}], "directors": [{"name": "P Hay and M Smith", "first_seen": "2009-05-26", "last_seen": "2009-05-26", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Notification of cessation of securities - AOV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156263-3A705521"}, {"date": "2026-10-27", "form": "Company Administration", "title": "2026 AGM Results & New Auditor Appointment", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153661-3A705061"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "2026 AGM Addresses and Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153409-3A705004"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Notification of buy-back - AOV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153407-3A705002"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Trading Update and Revised FY27 Outlook", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153406-3A705001"}], "performance": {"ticker": "AOV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 2.03616, "volume": 4229.0}, {"date": "1990-08-03", "close": 2.03616, "volume": 7116.0}, {"date": "1990-08-06", "close": 2.03616, "volume": null}, {"date": "1990-08-07", "close": 1.9392, "volume": 309.0}, {"date": "1990-08-08", "close": 1.9392, "volume": 58890.0}, {"date": "1990-08-09", "close": 1.803456, "volume": 3507.0}, {"date": "1990-08-10", "close": 1.803456, "volume": null}, {"date": "1990-08-13", "close": 1.813152, "volume": 206.0}, {"date": "1990-08-14", "close": 1.813152, "volume": null}, {"date": "1990-08-15", "close": 1.832544, "volume": 5363.0}, {"date": "1990-08-16", "close": 1.832544, "volume": null}, {"date": "1990-08-17", "close": 1.832544, "volume": null}, {"date": "1990-08-20", "close": 1.832544, "volume": null}, {"date": "1990-08-21", "close": 1.832544, "volume": null}, {"date": "1990-08-22", "close": 1.84224, "volume": 23824.0}, {"date": "1990-08-23", "close": 1.832544, "volume": 10520.0}, {"date": "1990-08-24", "close": 1.784064, "volume": 10004.0}, {"date": "1990-08-27", "close": 1.784064, "volume": 20008.0}, {"date": "1990-08-28", "close": 1.74528, "volume": 413.0}, {"date": "1990-08-29", "close": 1.79376, "volume": 1134.0}, {"date": "1990-08-30", "close": 1.79376, "volume": null}, {"date": "1990-08-31", "close": 1.79376, "volume": null}, {"date": "1990-09-03", "close": 1.79376, "volume": null}, {"date": "1990-09-04", "close": 1.79376, "volume": null}, {"date": "1990-09-05", "close": 1.784064, "volume": 206.0}, {"date": "1990-09-06", "close": 1.784064, "volume": null}, {"date": "1990-09-07", "close": 1.784064, "volume": 309.0}, {"date": "1990-09-10", "close": 1.784064, "volume": 103.0}, {"date": "1990-09-11", "close": 1.784064, "volume": null}, {"date": "1990-09-12", "close": 1.784064, "volume": 4950.0}, {"date": "1990-09-13", "close": 1.74528, "volume": 92616.0}, {"date": "1990-09-14", "close": 1.74528, "volume": null}, {"date": "1990-09-17", "close": 1.74528, "volume": 7735.0}, {"date": "1990-09-18", "close": 1.74528, "volume": null}, {"date": "1990-09-19", "close": 1.74528, "volume": null}, {"date": "1990-09-20", "close": 1.74528, "volume": 38057.0}, {"date": "1990-09-21", "close": 1.74528, "volume": null}, {"date": "1990-09-24", "close": 1.74528, "volume": null}, {"date": "1990-09-25", "close": 1.74528, "volume": null}, {"date": "1990-09-26", "close": 1.74528, "volume": null}, {"date": "1990-09-27", "close": 1.74528, "volume": null}, {"date": "1990-09-28", "close": 1.74528, "volume": null}, {"date": "1990-10-01", "close": 1.55136, "volume": 103.0}, {"date": "1990-10-02", "close": 1.55136, "volume": null}, {"date": "1990-10-03", "close": 1.55136, "volume": null}, {"date": "1990-10-04", "close": 1.50288, "volume": 6601.0}, {"date": "1990-10-05", "close": 1.50288, "volume": 619.0}, {"date": "1990-10-08", "close": 1.50288, "volume": null}, {"date": "1990-10-09", "close": 1.531968, "volume": 33210.0}, {"date": "1990-10-10", "close": 1.55136, "volume": 8973.0}, {"date": "1990-10-11", "close": 1.55136, "volume": 3507.0}, {"date": "1990-10-12", "close": 1.55136, "volume": null}, {"date": "1990-10-15", "close": 1.55136, "volume": null}, {"date": "1990-10-16", "close": 1.55136, "volume": 54455.0}, {"date": "1990-10-17", "close": 1.55136, "volume": null}, {"date": "1990-10-18", "close": 1.55136, "volume": null}, {"date": "1990-10-19", "close": 1.55136, "volume": 1444.0}, {"date": "1990-10-22", "close": 1.55136, "volume": null}, {"date": "1990-10-23", "close": 1.55136, "volume": 1031.0}, {"date": "1990-10-24", "close": 1.55136, "volume": 2269.0}, {"date": "1990-10-25", "close": 1.55136, "volume": 619.0}, {"date": "1990-10-26", "close": 1.55136, "volume": null}, {"date": "1990-10-29", "close": 1.55136, "volume": 3197.0}, {"date": "1990-10-30", "close": 1.55136, "volume": 103.0}, {"date": "1990-10-31", "close": 1.55136, "volume": null}, {"date": "1990-11-01", "close": 1.55136, "volume": null}, {"date": "1990-11-02", "close": 1.55136, "volume": null}, {"date": "1990-11-05", "close": 1.55136, "volume": null}, {"date": "1990-11-06", "close": 1.55136, "volume": null}, {"date": "1990-11-07", "close": 1.59984, "volume": 10314.0}, {"date": "1990-11-08", "close": 1.59984, "volume": null}, {"date": "1990-11-09", "close": 1.531968, "volume": 9282.0}, {"date": "1990-11-12", "close": 1.531968, "volume": null}, {"date": "1990-11-13", "close": 1.531968, "volume": null}, {"date": "1990-11-14", "close": 1.531968, "volume": null}, {"date": "1990-11-15", "close": 1.4544, "volume": 516.0}, {"date": "1990-11-16", "close": 1.4544, "volume": null}, {"date": "1990-11-19", "close": 1.4544, "volume": null}, {"date": "1990-11-20", "close": 1.4544, "volume": null}, {"date": "1990-11-21", "close": 1.4544, "volume": null}, {"date": "1990-11-22", "close": 1.4544, "volume": null}, {"date": "1990-11-23", "close": 1.50288, "volume": 2785.0}, {"date": "1990-11-26", "close": 1.5096672, "volume": 7941.0}, {"date": "1990-11-27", "close": 1.5096672, "volume": null}, {"date": "1990-11-28", "close": 1.5096672, "volume": null}, {"date": "1990-11-29", "close": 1.512576, "volume": 4847.0}, {"date": "1990-11-30", "close": 1.512576, "volume": null}, {"date": "1990-12-03", "close": 1.512576, "volume": null}, {"date": "1990-12-04", "close": 1.512576, "volume": null}, {"date": "1990-12-05", "close": 1.512576, "volume": null}, {"date": "1990-12-06", "close": 1.512576, "volume": null}, {"date": "1990-12-07", "close": 1.512576, "volume": null}, {"date": "1990-12-10", "close": 1.512576, "volume": null}, {"date": "1990-12-11", "close": 1.512576, "volume": 2063.0}, {"date": "1990-12-12", "close": 1.512576, "volume": null}, {"date": "1990-12-13", "close": 1.512576, "volume": 5776.0}, {"date": "1990-12-14", "close": 1.512576, "volume": null}, {"date": "1990-12-17", "close": 1.4544, "volume": 5982.0}, {"date": "1990-12-18", "close": 1.4544, "volume": 1856.0}, {"date": "1990-12-19", "close": 1.4544, "volume": null}, {"date": "1990-12-20", "close": 1.4544, "volume": null}, {"date": "1990-12-21", "close": 1.4544, "volume": null}, {"date": "1990-12-24", "close": 1.4544, "volume": null}, {"date": "1990-12-25", "close": 1.4544, "volume": null}, {"date": "1990-12-26", "close": 1.4544, "volume": null}, {"date": "1990-12-27", "close": 1.4544, "volume": null}, {"date": "1990-12-28", "close": 1.26048, "volume": 2063.0}, {"date": "1990-12-31", "close": 1.26048, "volume": null}, {"date": "1991-01-01", "close": 1.26048, "volume": null}, {"date": "1991-01-02", "close": 1.26048, "volume": null}, {"date": "1991-01-03", "close": 1.26048, "volume": 103.0}, {"date": "1991-01-04", "close": 1.26048, "volume": null}, {"date": "1991-01-07", "close": 1.26048, "volume": null}, {"date": "1991-01-08", "close": 1.26048, "volume": 5157.0}, {"date": "1991-01-09", "close": 1.26048, "volume": 12892.0}, {"date": "1991-01-10", "close": 1.26048, "volume": null}, {"date": "1991-01-11", "close": 1.26048, "volume": 13923.0}, {"date": "1991-01-14", "close": 1.182912, "volume": 10314.0}, {"date": "1991-01-15", "close": 1.182912, "volume": null}, {"date": "1991-01-16", "close": 1.182912, "volume": null}, {"date": "1991-01-17", "close": 1.182912, "volume": null}, {"date": "1991-01-18", "close": 1.182912, "volume": null}, {"date": "1991-01-21", "close": 1.212, "volume": 1341.0}, {"date": "1991-01-22", "close": 1.212, "volume": null}, {"date": "1991-01-23", "close": 1.212, "volume": null}, {"date": "1991-01-24", "close": 1.212, "volume": null}, {"date": "1991-01-25", "close": 1.212, "volume": null}, {"date": "1991-01-28", "close": 1.212, "volume": null}, {"date": "1991-01-29", "close": 1.212, "volume": 516.0}, {"date": "1991-01-30", "close": 1.231392, "volume": 7013.0}, {"date": "1991-01-31", "close": 1.26048, "volume": 103.0}, {"date": "1991-02-01", "close": 1.26048, "volume": null}, {"date": "1991-02-04", "close": 1.30896, "volume": 120875.0}, {"date": "1991-02-05", "close": 1.35744, "volume": 111902.0}, {"date": "1991-02-06", "close": 1.35744, "volume": null}, {"date": "1991-02-07", "close": 1.367136, "volume": 523102.0}, {"date": "1991-02-08", "close": 1.367136, "volume": 23824.0}, {"date": "1991-02-11", "close": 1.367136, "volume": 57446.0}, {"date": "1991-02-12", "close": 1.4544, "volume": 2166.0}, {"date": "1991-02-13", "close": 1.4544, "volume": null}, {"date": "1991-02-14", "close": 1.4544, "volume": null}, {"date": "1991-02-15", "close": 1.4544, "volume": null}, {"date": "1991-02-18", "close": 1.4544, "volume": null}, {"date": "1991-02-19", "close": 1.4544, "volume": null}, {"date": "1991-02-20", "close": 1.40592, "volume": 928.0}, {"date": "1991-02-21", "close": 1.40592, "volume": 3094.0}, {"date": "1991-02-22", "close": 1.40592, "volume": null}, {"date": "1991-02-25", "close": 1.40592, "volume": null}, {"date": "1991-02-26", "close": 1.40592, "volume": null}, {"date": "1991-02-27", "close": 1.40592, "volume": null}, {"date": "1991-02-28", "close": 1.30896, "volume": 1031.0}, {"date": "1991-03-01", "close": 1.26048, "volume": 5157.0}, {"date": "1991-03-04", "close": 1.26048, "volume": null}, {"date": "1991-03-05", "close": 1.30896, "volume": 6807.0}, {"date": "1991-03-06", "close": 1.35744, "volume": 18667.0}, {"date": "1991-03-07", "close": 1.40592, "volume": 3197.0}, {"date": "1991-03-08", "close": 1.444704, "volume": 2578.0}, {"date": "1991-03-11", "close": 1.444704, "volume": null}, {"date": "1991-03-12", "close": 1.4544, "volume": 8251.0}, {"date": "1991-03-13", "close": 1.50288, "volume": 4022.0}, {"date": "1991-03-14", "close": 1.50288, "volume": null}, {"date": "1991-03-15", "close": 1.473792, "volume": 2269.0}, {"date": "1991-03-18", "close": 1.473792, "volume": 20524.0}, {"date": "1991-03-19", "close": 1.473792, "volume": 10314.0}, {"date": "1991-03-20", "close": 1.473792, "volume": 10314.0}, {"date": "1991-03-21", "close": 1.473792, "volume": 13304.0}, {"date": "1991-03-22", "close": 1.473792, "volume": 61881.0}, {"date": "1991-03-25", "close": 1.473792, "volume": null}, {"date": "1991-03-26", "close": 1.473792, "volume": null}, {"date": "1991-03-27", "close": 1.473792, "volume": null}, {"date": "1991-03-28", "close": 1.473792, "volume": null}, {"date": "1991-03-29", "close": 1.473792, "volume": null}, {"date": "1991-04-01", "close": 1.473792, "volume": null}, {"date": "1991-04-02", "close": 1.473792, "volume": null}, {"date": "1991-04-03", "close": 1.473792, "volume": null}, {"date": "1991-04-04", "close": 1.473792, "volume": null}, {"date": "1991-04-05", "close": 1.473792, "volume": null}, {"date": "1991-04-08", "close": 1.473792, "volume": null}, {"date": "1991-04-09", "close": 1.473792, "volume": null}, {"date": "1991-04-10", "close": 1.50288, "volume": 13201.0}, {"date": "1991-04-11", "close": 1.483488, "volume": 1960.0}, {"date": "1991-04-12", "close": 1.50288, "volume": 6498.0}, {"date": "1991-04-15", "close": 1.50288, "volume": 22793.0}, {"date": "1991-04-16", "close": 1.50288, "volume": null}, {"date": "1991-04-17", "close": 1.4544, "volume": 13923.0}, {"date": "1991-04-18", "close": 1.55136, "volume": 7219.0}, {"date": "1991-04-19", "close": 1.55136, "volume": 27434.0}, {"date": "1991-04-22", "close": 1.55136, "volume": null}, {"date": "1991-04-23", "close": 1.55136, "volume": null}, {"date": "1991-04-24", "close": 1.55136, "volume": 413.0}, {"date": "1991-04-25", "close": 1.55136, "volume": null}, {"date": "1991-04-26", "close": 1.55136, "volume": null}, {"date": "1991-04-29", "close": 1.59984, "volume": 36097.0}, {"date": "1991-04-30", "close": 1.59984, "volume": 619.0}, {"date": "1991-05-01", "close": 1.64832, "volume": 5157.0}, {"date": "1991-05-02", "close": 1.64832, "volume": null}, {"date": "1991-05-03", "close": 1.64832, "volume": null}, {"date": "1991-05-06", "close": 1.64832, "volume": 5157.0}, {"date": "1991-05-07", "close": 1.64832, "volume": null}, {"date": "1991-05-08", "close": 1.64832, "volume": null}, {"date": "1991-05-09", "close": 1.64832, "volume": 413.0}, {"date": "1991-05-10", "close": 1.609536, "volume": 2166.0}, {"date": "1991-05-13", "close": 1.609536, "volume": null}, {"date": "1991-05-14", "close": 1.609536, "volume": null}, {"date": "1991-05-15", "close": 1.609536, "volume": null}, {"date": "1991-05-16", "close": 1.609536, "volume": null}, {"date": "1991-05-17", "close": 1.609536, "volume": null}, {"date": "1991-05-20", "close": 1.609536, "volume": 2991.0}, {"date": "1991-05-21", "close": 1.609536, "volume": null}, {"date": "1991-05-22", "close": 1.609536, "volume": null}, {"date": "1991-05-23", "close": 1.609536, "volume": null}, {"date": "1991-05-24", "close": 1.609536, "volume": null}, {"date": "1991-05-27", "close": 1.609536, "volume": null}, {"date": "1991-05-28", "close": 1.609536, "volume": null}, {"date": "1991-05-29", "close": 1.55136, "volume": 4847.0}, {"date": "1991-05-30", "close": 1.512576, "volume": 9179.0}, {"date": "1991-05-31", "close": 1.50288, "volume": 4847.0}, {"date": "1991-06-03", "close": 1.512576, "volume": 3919.0}, {"date": "1991-06-04", "close": 1.512576, "volume": 6394.0}, {"date": "1991-06-05", "close": 1.512576, "volume": 10520.0}, {"date": "1991-06-06", "close": 1.55136, "volume": 1238.0}, {"date": "1991-06-07", "close": 1.55136, "volume": null}, {"date": "1991-06-10", "close": 1.55136, "volume": null}, {"date": "1991-06-11", "close": 1.64832, "volume": 3094.0}, {"date": "1991-06-12", "close": 1.55136, "volume": 5157.0}, {"date": "1991-06-13", "close": 1.55136, "volume": null}, {"date": "1991-06-14", "close": 1.55136, "volume": null}, {"date": "1991-06-17", "close": 1.55136, "volume": null}, {"date": "1991-06-18", "close": 1.59984, "volume": 22793.0}, {"date": "1991-06-19", "close": 1.59984, "volume": null}, {"date": "1991-06-20", "close": 1.59984, "volume": null}, {"date": "1991-06-21", "close": 1.59984, "volume": null}, {"date": "1991-06-24", "close": 1.59984, "volume": 63944.0}, {"date": "1991-06-25", "close": 1.59984, "volume": null}, {"date": "1991-06-26", "close": 1.59984, "volume": null}, {"date": "1991-06-27", "close": 1.59984, "volume": null}, {"date": "1991-06-28", "close": 1.59984, "volume": null}, {"date": "1991-07-01", "close": 1.59984, "volume": null}, {"date": "1991-07-02", "close": 1.59984, "volume": 8045.0}, {"date": "1991-07-03", "close": 1.59984, "volume": null}, {"date": "1991-07-04", "close": 1.59984, "volume": null}, {"date": "1991-07-05", "close": 1.59984, "volume": null}, {"date": "1991-07-08", "close": 1.59984, "volume": null}, {"date": "1991-07-09", "close": 1.59984, "volume": null}, {"date": "1991-07-10", "close": 1.59984, "volume": null}, {"date": "1991-07-11", "close": 1.580448, "volume": 19596.0}, {"date": "1991-07-12", "close": 1.59984, "volume": 18049.0}, {"date": "1991-07-15", "close": 1.59984, "volume": null}, {"date": "1991-07-16", "close": 1.59984, "volume": null}, {"date": "1991-07-17", "close": 1.59984, "volume": 619.0}, {"date": "1991-07-18", "close": 1.59984, "volume": null}, {"date": "1991-07-19", "close": 1.59984, "volume": 2475.0}, {"date": "1991-07-22", "close": 1.59984, "volume": 3507.0}, {"date": "1991-07-23", "close": 1.59984, "volume": null}, {"date": "1991-07-24", "close": 1.59984, "volume": 3403.0}, {"date": "1991-07-25", "close": 1.59984, "volume": 2888.0}, {"date": "1991-07-26", "close": 1.64832, "volume": 31972.0}, {"date": "1991-07-29", "close": 1.59984, "volume": 13201.0}, {"date": "1991-07-30", "close": 1.59984, "volume": 103.0}, {"date": "1991-07-31", "close": 1.59984, "volume": 413.0}, {"date": "1991-08-01", "close": 1.64832, "volume": 2063.0}, {"date": "1991-08-02", "close": 1.59984, "volume": 424402.0}, {"date": "1991-08-05", "close": 1.59984, "volume": null}, {"date": "1991-08-06", "close": 1.590144, "volume": 1281972.0}, {"date": "1991-08-07", "close": 1.590144, "volume": null}, {"date": "1991-08-08", "close": 1.590144, "volume": null}, {"date": "1991-08-09", "close": 1.590144, "volume": null}, {"date": "1991-08-12", "close": 1.590144, "volume": null}, {"date": "1991-08-13", "close": 1.658016, "volume": 2991.0}, {"date": "1991-08-14", "close": 1.677408, "volume": 2578.0}, {"date": "1991-08-15", "close": 1.658016, "volume": 3197.0}, {"date": "1991-08-16", "close": 1.658016, "volume": 103.0}, {"date": "1991-08-19", "close": 1.628928, "volume": 16399.0}, {"date": "1991-08-20", "close": 1.667712, "volume": 5157.0}, {"date": "1991-08-21", "close": 1.667712, "volume": 4641.0}, {"date": "1991-08-22", "close": 1.677408, "volume": 6188.0}, {"date": "1991-08-23", "close": 1.677408, "volume": null}, {"date": "1991-08-26", "close": 1.667712, "volume": 4744.0}, {"date": "1991-08-27", "close": 1.677408, "volume": 1031.0}, {"date": "1991-08-28", "close": 1.667712, "volume": 23412.0}, {"date": "1991-08-29", "close": 1.667712, "volume": null}, {"date": "1991-08-30", "close": 1.667712, "volume": 30941.0}, {"date": "1991-09-02", "close": 1.667712, "volume": null}, {"date": "1991-09-03", "close": 1.667712, "volume": 5569.0}, {"date": "1991-09-04", "close": 1.667712, "volume": null}, {"date": "1991-09-05", "close": 1.687104, "volume": 2372.0}, {"date": "1991-09-06", "close": 1.687104, "volume": null}, {"date": "1991-09-09", "close": 1.687104, "volume": null}, {"date": "1991-09-10", "close": 1.687104, "volume": null}, {"date": "1991-09-11", "close": 1.687104, "volume": 103.0}, {"date": "1991-09-12", "close": 1.687104, "volume": null}, {"date": "1991-09-13", "close": 1.687104, "volume": null}, {"date": "1991-09-16", "close": 1.687104, "volume": null}, {"date": "1991-09-17", "close": 1.687104, "volume": null}, {"date": "1991-09-18", "close": 1.74528, "volume": 4641.0}, {"date": "1991-09-19", "close": 1.74528, "volume": null}, {"date": "1991-09-20", "close": 1.784064, "volume": 2166.0}, {"date": "1991-09-23", "close": 1.784064, "volume": null}, {"date": "1991-09-24", "close": 1.784064, "volume": null}, {"date": "1991-09-25", "close": 1.784064, "volume": 10314.0}, {"date": "1991-09-26", "close": 1.784064, "volume": null}, {"date": "1991-09-27", "close": 1.832544, "volume": 7219.0}, {"date": "1991-09-30", "close": 1.861632, "volume": 33416.0}, {"date": "1991-10-01", "close": 1.861632, "volume": 11139.0}, {"date": "1991-10-02", "close": 1.832544, "volume": 413.0}, {"date": "1991-10-03", "close": 1.861632, "volume": 13304.0}, {"date": "1991-10-04", "close": 1.861632, "volume": null}, {"date": "1991-10-07", "close": 1.861632, "volume": null}, {"date": "1991-10-08", "close": 1.861632, "volume": null}, {"date": "1991-10-09", "close": 1.861632, "volume": null}, {"date": "1991-10-10", "close": 1.89072, "volume": 413.0}, {"date": "1991-10-11", "close": 1.919808, "volume": 5157.0}, {"date": "1991-10-14", "close": 1.929504, "volume": 20627.0}, {"date": "1991-10-15", "close": 1.929504, "volume": null}, {"date": "1991-10-16", "close": 1.929504, "volume": null}, {"date": "1991-10-17", "close": 1.929504, "volume": null}, {"date": "1991-10-18", "close": 1.929504, "volume": null}, {"date": "1991-10-21", "close": 1.958592, "volume": 413.0}, {"date": "1991-10-22", "close": 1.98768, "volume": 6085.0}, {"date": "1991-10-23", "close": 1.98768, "volume": null}, {"date": "1991-10-24", "close": 2.03616, "volume": 56312.0}, {"date": "1991-10-25", "close": 1.958592, "volume": 4125.0}, {"date": "1991-10-28", "close": 1.958592, "volume": null}, {"date": "1991-10-29", "close": 1.98768, "volume": 2063.0}, {"date": "1991-10-30", "close": 1.9392, "volume": 7219.0}, {"date": "1991-10-31", "close": 1.9392, "volume": null}, {"date": "1991-11-01", "close": 2.03616, "volume": 6188.0}, {"date": "1991-11-04", "close": 2.03616, "volume": 23824.0}, {"date": "1991-11-05", "close": 2.03616, "volume": null}, {"date": "1991-11-06", "close": 2.074944, "volume": 20627.0}, {"date": "1991-11-07", "close": 2.074944, "volume": 1031.0}, {"date": "1991-11-08", "close": 2.08464, "volume": 928.0}, {"date": "1991-11-11", "close": 2.016768, "volume": 2063.0}, {"date": "1991-11-12", "close": 2.007072, "volume": 61881.0}, {"date": "1991-11-13", "close": 2.007072, "volume": 53218.0}, {"date": "1991-11-14", "close": 1.968288, "volume": 10417.0}, {"date": "1991-11-15", "close": 1.98768, "volume": 3094.0}, {"date": "1991-11-18", "close": 1.9392, "volume": 58993.0}, {"date": "1991-11-19", "close": 1.9392, "volume": 2785.0}, {"date": "1991-11-20", "close": 1.98768, "volume": 372731.0}, {"date": "1991-11-21", "close": 1.98768, "volume": null}, {"date": "1991-11-22", "close": 1.98768, "volume": 22587.0}, {"date": "1991-11-25", "close": 1.98768, "volume": null}, {"date": "1991-11-26", "close": 1.929504, "volume": 237417.0}, {"date": "1991-11-27", "close": 1.9392, "volume": 26815.0}, {"date": "1991-11-28", "close": 1.9392, "volume": null}, {"date": "1991-11-29", "close": 1.9392, "volume": null}, {"date": "1991-12-02", "close": 1.958592, "volume": 13408.0}, {"date": "1991-12-03", "close": 1.968288, "volume": 5157.0}, {"date": "1991-12-04", "close": 1.968288, "volume": null}, {"date": "1991-12-05", "close": 1.98768, "volume": 13304.0}, {"date": "1991-12-06", "close": 1.98768, "volume": null}, {"date": "1991-12-09", "close": 1.98768, "volume": 20730.0}, {"date": "1991-12-10", "close": 2.016768, "volume": 12789.0}, {"date": "1991-12-11", "close": 2.016768, "volume": null}, {"date": "1991-12-12", "close": 2.03616, "volume": 3094.0}, {"date": "1991-12-13", "close": 2.055552, "volume": 72298.0}, {"date": "1991-12-16", "close": 2.03616, "volume": 20627.0}, {"date": "1991-12-17", "close": 2.03616, "volume": null}, {"date": "1991-12-18", "close": 2.045856, "volume": 4847.0}, {"date": "1991-12-19", "close": 2.045856, "volume": 3610.0}, {"date": "1991-12-20", "close": 2.045856, "volume": null}, {"date": "1991-12-23", "close": 2.074944, "volume": 10314.0}, {"date": "1991-12-24", "close": 2.074944, "volume": null}, {"date": "1991-12-25", "close": 2.074944, "volume": null}, {"date": "1991-12-26", "close": 2.074944, "volume": null}, {"date": "1991-12-27", "close": 2.13312, "volume": 3094.0}, {"date": "1991-12-30", "close": 2.13312, "volume": null}, {"date": "1991-12-31", "close": 2.1816, "volume": 1031.0}, {"date": "1992-01-01", "close": 2.1816, "volume": null}, {"date": "1992-01-02", "close": 2.1816, "volume": 1031.0}, {"date": "1992-01-03", "close": 2.13312, "volume": 11242.0}, {"date": "1992-01-06", "close": 2.13312, "volume": null}, {"date": "1992-01-07", "close": 2.142816, "volume": 309406.0}, {"date": "1992-01-08", "close": 2.142816, "volume": 206.0}, {"date": "1992-01-09", "close": 2.13312, "volume": 3713.0}, {"date": "1992-01-10", "close": 2.13312, "volume": 15058.0}, {"date": "1992-01-13", "close": 2.13312, "volume": null}, {"date": "1992-01-14", "close": 2.13312, "volume": null}, {"date": "1992-01-15", "close": 2.13312, "volume": null}, {"date": "1992-01-16", "close": 2.13312, "volume": null}, {"date": "1992-01-17", "close": 2.13312, "volume": null}, {"date": "1992-01-20", "close": 2.13312, "volume": null}, {"date": "1992-01-21", "close": 2.13312, "volume": null}, {"date": "1992-01-22", "close": 2.03616, "volume": 206.0}, {"date": "1992-01-23", "close": 2.03616, "volume": null}, {"date": "1992-01-24", "close": 2.03616, "volume": 103.0}, {"date": "1992-01-27", "close": 2.03616, "volume": null}, {"date": "1992-01-28", "close": 2.03616, "volume": null}, {"date": "1992-01-29", "close": 2.03616, "volume": 47855.0}, {"date": "1992-01-30", "close": 2.03616, "volume": 103.0}, {"date": "1992-01-31", "close": 2.08464, "volume": 138201.0}, {"date": "1992-02-03", "close": 2.08464, "volume": null}, {"date": "1992-02-04", "close": 2.08464, "volume": null}, {"date": "1992-02-05", "close": 2.03616, "volume": 1031.0}, {"date": "1992-02-06", "close": 2.03616, "volume": null}, {"date": "1992-02-07", "close": 2.03616, "volume": null}, {"date": "1992-02-10", "close": 2.03616, "volume": null}, {"date": "1992-02-11", "close": 2.03616, "volume": null}, {"date": "1992-02-12", "close": 2.03616, "volume": null}, {"date": "1992-02-13", "close": 2.03616, "volume": null}, {"date": "1992-02-14", "close": 2.03616, "volume": null}, {"date": "1992-02-17", "close": 2.03616, "volume": 413.0}, {"date": "1992-02-18", "close": 1.98768, "volume": 2372.0}, {"date": "1992-02-19", "close": 2.03616, "volume": 88696.0}, {"date": "1992-02-20", "close": 2.03616, "volume": null}, {"date": "1992-02-21", "close": 2.03616, "volume": null}, {"date": "1992-02-24", "close": 2.03616, "volume": null}, {"date": "1992-02-25", "close": 2.03616, "volume": null}, {"date": "1992-02-26", "close": 2.03616, "volume": null}, {"date": "1992-02-27", "close": 2.03616, "volume": null}, {"date": "1992-02-28", "close": 2.03616, "volume": 2372.0}, {"date": "1992-03-02", "close": 2.03616, "volume": null}, {"date": "1992-03-03", "close": 2.08464, "volume": 117574.0}, {"date": "1992-03-04", "close": 2.08464, "volume": null}, {"date": "1992-03-05", "close": 2.08464, "volume": null}, {"date": "1992-03-06", "close": 2.1816, "volume": 2166.0}, {"date": "1992-03-09", "close": 2.1816, "volume": null}, {"date": "1992-03-10", "close": 2.152512, "volume": 8251.0}, {"date": "1992-03-11", "close": 2.152512, "volume": null}, {"date": "1992-03-12", "close": 2.152512, "volume": null}, {"date": "1992-03-13", "close": 2.152512, "volume": null}, {"date": "1992-03-16", "close": 2.152512, "volume": null}, {"date": "1992-03-17", "close": 2.152512, "volume": 1856.0}, {"date": "1992-03-18", "close": 2.152512, "volume": null}, {"date": "1992-03-19", "close": 2.1816, "volume": 51568.0}, {"date": "1992-03-20", "close": 2.1816, "volume": null}, {"date": "1992-03-23", "close": 2.1816, "volume": null}, {"date": "1992-03-24", "close": 2.1816, "volume": null}, {"date": "1992-03-25", "close": 2.23008, "volume": 29187.0}, {"date": "1992-03-26", "close": 2.23008, "volume": 4125.0}, {"date": "1992-03-27", "close": 2.23008, "volume": null}, {"date": "1992-03-30", "close": 2.142816, "volume": 12067.0}, {"date": "1992-03-31", "close": 2.142816, "volume": null}, {"date": "1992-04-01", "close": 2.142816, "volume": null}, {"date": "1992-04-02", "close": 2.142816, "volume": null}, {"date": "1992-04-03", "close": 2.142816, "volume": 19596.0}, {"date": "1992-04-06", "close": 2.142816, "volume": null}, {"date": "1992-04-07", "close": 2.142816, "volume": null}, {"date": "1992-04-08", "close": 2.08464, "volume": 2475.0}, {"date": "1992-04-09", "close": 2.08464, "volume": 6188.0}, {"date": "1992-04-10", "close": 2.08464, "volume": 5157.0}, {"date": "1992-04-13", "close": 2.08464, "volume": null}, {"date": "1992-04-14", "close": 2.08464, "volume": null}, {"date": "1992-04-15", "close": 2.08464, "volume": null}, {"date": "1992-04-16", "close": 2.08464, "volume": null}, {"date": "1992-04-17", "close": 2.08464, "volume": null}, {"date": "1992-04-20", "close": 2.08464, "volume": null}, {"date": "1992-04-21", "close": 2.08464, "volume": null}, {"date": "1992-04-22", "close": 2.08464, "volume": null}, {"date": "1992-04-23", "close": 2.08464, "volume": 103.0}, {"date": "1992-04-24", "close": 2.08464, "volume": null}, {"date": "1992-04-27", "close": 2.08464, "volume": null}, {"date": "1992-04-28", "close": 2.08464, "volume": 103.0}, {"date": "1992-04-29", "close": 2.08464, "volume": null}, {"date": "1992-04-30", "close": 2.08464, "volume": null}, {"date": "1992-05-01", "close": 2.08464, "volume": null}, {"date": "1992-05-04", "close": 2.08464, "volume": null}, {"date": "1992-05-05", "close": 2.113728, "volume": 2785.0}, {"date": "1992-05-06", "close": 2.113728, "volume": null}, {"date": "1992-05-07", "close": 2.13312, "volume": 103.0}, {"date": "1992-05-08", "close": 2.13312, "volume": null}, {"date": "1992-05-11", "close": 2.13312, "volume": null}, {"date": "1992-05-12", "close": 2.137968, "volume": 103.0}, {"date": "1992-05-13", "close": 2.152512, "volume": 1341.0}, {"date": "1992-05-14", "close": 2.1816, "volume": 106333.0}, {"date": "1992-05-15", "close": 2.1816, "volume": 103.0}, {"date": "1992-05-18", "close": 2.1816, "volume": null}, {"date": "1992-05-19", "close": 2.1816, "volume": null}, {"date": "1992-05-20", "close": 2.220384, "volume": 32281.0}, {"date": "1992-05-21", "close": 2.220384, "volume": null}, {"date": "1992-05-22", "close": 2.220384, "volume": null}, {"date": "1992-05-25", "close": 2.220384, "volume": null}, {"date": "1992-05-26", "close": 2.220384, "volume": null}, {"date": "1992-05-27", "close": 2.220384, "volume": null}, {"date": "1992-05-28", "close": 2.220384, "volume": null}, {"date": "1992-05-29", "close": 2.23008, "volume": 4022.0}, {"date": "1992-06-01", "close": 2.249472, "volume": 25784.0}, {"date": "1992-06-02", "close": 2.249472, "volume": 1031.0}, {"date": "1992-06-03", "close": 2.23008, "volume": 14130.0}, {"date": "1992-06-04", "close": 2.249472, "volume": 22896.0}, {"date": "1992-06-05", "close": 2.249472, "volume": null}, {"date": "1992-06-08", "close": 2.249472, "volume": null}, {"date": "1992-06-09", "close": 2.23008, "volume": 206.0}, {"date": "1992-06-10", "close": 2.23008, "volume": 103135.0}, {"date": "1992-06-11", "close": 2.23008, "volume": null}, {"date": "1992-06-12", "close": 2.23008, "volume": null}, {"date": "1992-06-15", "close": 2.23008, "volume": null}, {"date": "1992-06-16", "close": 2.23008, "volume": null}, {"date": "1992-06-17", "close": 2.27856, "volume": 3300.0}, {"date": "1992-06-18", "close": 2.27856, "volume": null}, {"date": "1992-06-19", "close": 2.27856, "volume": null}, {"date": "1992-06-22", "close": 2.32704, "volume": 1960.0}, {"date": "1992-06-23", "close": 2.32704, "volume": 7632.0}, {"date": "1992-06-24", "close": 2.32704, "volume": 9695.0}, {"date": "1992-06-25", "close": 2.32704, "volume": null}, {"date": "1992-06-26", "close": 2.32704, "volume": null}, {"date": "1992-06-29", "close": 2.32704, "volume": null}, {"date": "1992-06-30", "close": 2.32704, "volume": null}, {"date": "1992-07-01", "close": 2.32704, "volume": null}, {"date": "1992-07-02", "close": 2.23008, "volume": 367368.0}, {"date": "1992-07-03", "close": 2.23008, "volume": 6394.0}, {"date": "1992-07-06", "close": 2.23008, "volume": null}, {"date": "1992-07-07", "close": 2.23008, "volume": null}, {"date": "1992-07-08", "close": 2.23008, "volume": null}, {"date": "1992-07-09", "close": 2.23008, "volume": null}, {"date": "1992-07-10", "close": 2.23008, "volume": null}, {"date": "1992-07-13", "close": 2.23008, "volume": null}, {"date": "1992-07-14", "close": 2.23008, "volume": null}, {"date": "1992-07-15", "close": 2.23008, "volume": null}, {"date": "1992-07-16", "close": 2.1816, "volume": 1031.0}, {"date": "1992-07-17", "close": 2.23008, "volume": 5466.0}, {"date": "1992-07-20", "close": 2.23008, "volume": null}, {"date": "1992-07-21", "close": 2.23008, "volume": null}, {"date": "1992-07-22", "close": 2.23008, "volume": null}, {"date": "1992-07-23", "close": 2.23008, "volume": null}, {"date": "1992-07-24", "close": 2.23008, "volume": null}, {"date": "1992-07-27", "close": 2.23008, "volume": null}, {"date": "1992-07-28", "close": 2.23008, "volume": null}, {"date": "1992-07-29", "close": 2.23008, "volume": 1031.0}, {"date": "1992-07-30", "close": 2.23008, "volume": 825.0}, {"date": "1992-07-31", "close": 2.23008, "volume": null}, {"date": "1992-08-03", "close": 2.23008, "volume": null}, {"date": "1992-08-04", "close": 2.13312, "volume": 3713.0}, {"date": "1992-08-05", "close": 2.13312, "volume": null}, {"date": "1992-08-06", "close": 2.13312, "volume": null}, {"date": "1992-08-07", "close": 2.162208, "volume": 1856.0}, {"date": "1992-08-10", "close": 2.162208, "volume": 3300.0}, {"date": "1992-08-11", "close": 2.1816, "volume": 3300.0}, {"date": "1992-08-12", "close": 2.1816, "volume": null}, {"date": "1992-08-13", "close": 2.152512, "volume": 413.0}, {"date": "1992-08-14", "close": 2.152512, "volume": null}, {"date": "1992-08-17", "close": 2.152512, "volume": 2991.0}, {"date": "1992-08-18", "close": 2.152512, "volume": 516.0}, {"date": "1992-08-19", "close": 2.152512, "volume": null}, {"date": "1992-08-20", "close": 2.152512, "volume": null}, {"date": "1992-08-21", "close": 2.152512, "volume": null}, {"date": "1992-08-24", "close": 2.191296, "volume": 6085.0}, {"date": "1992-08-25", "close": 2.191296, "volume": null}, {"date": "1992-08-26", "close": 2.152512, "volume": 1031.0}, {"date": "1992-08-27", "close": 2.152512, "volume": null}, {"date": "1992-08-28", "close": 2.1816, "volume": 6498.0}, {"date": "1992-08-31", "close": 2.1816, "volume": 8354.0}, {"date": "1992-09-01", "close": 2.210688, "volume": 3094.0}, {"date": "1992-09-02", "close": 2.1816, "volume": 309.0}, {"date": "1992-09-03", "close": 2.1816, "volume": 51671.0}, {"date": "1992-09-04", "close": 2.1816, "volume": null}, {"date": "1992-09-07", "close": 2.1816, "volume": 20627.0}, {"date": "1992-09-08", "close": 2.191296, "volume": 8251.0}, {"date": "1992-09-09", "close": 2.1816, "volume": 5776.0}, {"date": "1992-09-10", "close": 2.191296, "volume": 103.0}, {"date": "1992-09-11", "close": 2.191296, "volume": null}, {"date": "1992-09-14", "close": 2.191296, "volume": null}, {"date": "1992-09-15", "close": 2.191296, "volume": null}, {"date": "1992-09-16", "close": 2.191296, "volume": null}, {"date": "1992-09-17", "close": 2.191296, "volume": null}, {"date": "1992-09-18", "close": 2.191296, "volume": null}, {"date": "1992-09-21", "close": 2.23008, "volume": 8973.0}, {"date": "1992-09-22", "close": 2.23008, "volume": null}, {"date": "1992-09-23", "close": 2.23008, "volume": 6704.0}, {"date": "1992-09-24", "close": 2.23008, "volume": null}, {"date": "1992-09-25", "close": 2.32704, "volume": 20627.0}, {"date": "1992-09-28", "close": 2.32704, "volume": null}, {"date": "1992-09-29", "close": 2.32704, "volume": null}, {"date": "1992-09-30", "close": 2.32704, "volume": null}, {"date": "1992-10-01", "close": 2.32704, "volume": 1031.0}, {"date": "1992-10-02", "close": 2.32704, "volume": null}, {"date": "1992-10-05", "close": 2.32704, "volume": 1031.0}, {"date": "1992-10-06", "close": 2.32704, "volume": 3507.0}, {"date": "1992-10-07", "close": 2.32704, "volume": null}, {"date": "1992-10-08", "close": 2.32704, "volume": null}, {"date": "1992-10-09", "close": 2.32704, "volume": 1031.0}, {"date": "1992-10-12", "close": 2.32704, "volume": null}, {"date": "1992-10-13", "close": 2.32704, "volume": 1031.0}, {"date": "1992-10-14", "close": 2.32704, "volume": null}, {"date": "1992-10-15", "close": 2.32704, "volume": null}, {"date": "1992-10-16", "close": 2.32704, "volume": null}, {"date": "1992-10-19", "close": 2.32704, "volume": null}, {"date": "1992-10-20", "close": 2.32704, "volume": null}, {"date": "1992-10-21", "close": 2.288256, "volume": 130157.0}, {"date": "1992-10-22", "close": 2.288256, "volume": null}, {"date": "1992-10-23", "close": 2.288256, "volume": null}, {"date": "1992-10-26", "close": 2.288256, "volume": null}, {"date": "1992-10-27", "close": 2.288256, "volume": null}, {"date": "1992-10-28", "close": 2.239776, "volume": 413.0}, {"date": "1992-10-29", "close": 2.239776, "volume": null}, {"date": "1992-10-30", "close": 2.239776, "volume": null}, {"date": "1992-11-02", "close": 2.239776, "volume": null}, {"date": "1992-11-03", "close": 2.259168, "volume": 2063.0}, {"date": "1992-11-04", "close": 2.259168, "volume": null}, {"date": "1992-11-05", "close": 2.259168, "volume": null}, {"date": "1992-11-06", "close": 2.259168, "volume": null}, {"date": "1992-11-09", "close": 2.259168, "volume": null}, {"date": "1992-11-10", "close": 2.259168, "volume": null}, {"date": "1992-11-11", "close": 2.259168, "volume": null}, {"date": "1992-11-12", "close": 2.32704, "volume": 2682.0}, {"date": "1992-11-13", "close": 2.307648, "volume": 1547.0}, {"date": "1992-11-16", "close": 2.307648, "volume": 1547.0}, {"date": "1992-11-17", "close": 2.317344, "volume": 206.0}, {"date": "1992-11-18", "close": 2.27856, "volume": 6188.0}, {"date": "1992-11-19", "close": 2.32704, "volume": 73845.0}, {"date": "1992-11-20", "close": 2.32704, "volume": null}, {"date": "1992-11-23", "close": 2.32704, "volume": null}, {"date": "1992-11-24", "close": 2.32704, "volume": null}, {"date": "1992-11-25", "close": 2.32704, "volume": null}, {"date": "1992-11-26", "close": 2.32704, "volume": null}, {"date": "1992-11-27", "close": 2.32704, "volume": null}, {"date": "1992-11-30", "close": 2.32704, "volume": 103.0}, {"date": "1992-12-01", "close": 2.32704, "volume": 4022.0}, {"date": "1992-12-02", "close": 2.259168, "volume": 12170.0}, {"date": "1992-12-03", "close": 2.259168, "volume": null}, {"date": "1992-12-04", "close": 2.32704, "volume": 6291.0}, {"date": "1992-12-07", "close": 2.32704, "volume": null}, {"date": "1992-12-08", "close": 2.32704, "volume": null}, {"date": "1992-12-09", "close": 2.307648, "volume": 1031.0}, {"date": "1992-12-10", "close": 2.307648, "volume": null}, {"date": "1992-12-11", "close": 2.307648, "volume": null}, {"date": "1992-12-14", "close": 2.307648, "volume": null}, {"date": "1992-12-15", "close": 2.32704, "volume": 13511.0}, {"date": "1992-12-16", "close": 2.346432, "volume": 6394.0}, {"date": "1992-12-17", "close": 2.32704, "volume": 1547.0}, {"date": "1992-12-18", "close": 2.32704, "volume": null}, {"date": "1992-12-21", "close": 2.32704, "volume": 3816.0}, {"date": "1992-12-22", "close": 2.32704, "volume": 103.0}, {"date": "1992-12-23", "close": 2.37552, "volume": 413.0}, {"date": "1992-12-24", "close": 2.37552, "volume": null}, {"date": "1992-12-25", "close": 2.37552, "volume": null}, {"date": "1992-12-28", "close": 2.37552, "volume": null}, {"date": "1992-12-29", "close": 2.37552, "volume": null}, {"date": "1992-12-30", "close": 2.37552, "volume": null}, {"date": "1992-12-31", "close": 2.37552, "volume": null}, {"date": "1993-01-01", "close": 2.37552, "volume": null}, {"date": "1993-01-04", "close": 2.32704, "volume": 516.0}, {"date": "1993-01-05", "close": 2.32704, "volume": null}, {"date": "1993-01-06", "close": 2.32704, "volume": null}, {"date": "1993-01-07", "close": 2.32704, "volume": null}, {"date": "1993-01-08", "close": 2.346432, "volume": 1134.0}, {"date": "1993-01-11", "close": 2.346432, "volume": null}, {"date": "1993-01-12", "close": 2.32704, "volume": 516.0}, {"date": "1993-01-13", "close": 2.32704, "volume": 3300.0}, {"date": "1993-01-14", "close": 2.32704, "volume": null}, {"date": "1993-01-15", "close": 2.37552, "volume": 38573.0}, {"date": "1993-01-18", "close": 2.37552, "volume": 103.0}, {"date": "1993-01-19", "close": 2.37552, "volume": 8251.0}, {"date": "1993-01-20", "close": 2.37552, "volume": null}, {"date": "1993-01-21", "close": 2.52096, "volume": 15573.0}, {"date": "1993-01-22", "close": 2.52096, "volume": 2063.0}, {"date": "1993-01-25", "close": 2.52096, "volume": null}, {"date": "1993-01-26", "close": 2.52096, "volume": null}, {"date": "1993-01-27", "close": 2.52096, "volume": null}, {"date": "1993-01-28", "close": 2.52096, "volume": 10314.0}, {"date": "1993-01-29", "close": 2.52096, "volume": 1031.0}, {"date": "1993-02-01", "close": 2.52096, "volume": null}, {"date": "1993-02-02", "close": 2.491872, "volume": 4125.0}, {"date": "1993-02-03", "close": 2.491872, "volume": null}, {"date": "1993-02-04", "close": 2.491872, "volume": 2578.0}, {"date": "1993-02-05", "close": 2.491872, "volume": null}, {"date": "1993-02-08", "close": 2.491872, "volume": null}, {"date": "1993-02-09", "close": 2.52096, "volume": 9282.0}, {"date": "1993-02-10", "close": 2.52096, "volume": null}, {"date": "1993-02-11", "close": 2.52096, "volume": 10932.0}, {"date": "1993-02-12", "close": 2.56944, "volume": 2578.0}, {"date": "1993-02-15", "close": 2.52096, "volume": 2578.0}, {"date": "1993-02-16", "close": 2.52096, "volume": null}, {"date": "1993-02-17", "close": 2.501568, "volume": 3094.0}, {"date": "1993-02-18", "close": 2.501568, "volume": 3094.0}, {"date": "1993-02-19", "close": 2.501568, "volume": null}, {"date": "1993-02-22", "close": 2.501568, "volume": null}, {"date": "1993-02-23", "close": 2.501568, "volume": null}, {"date": "1993-02-24", "close": 2.47248, "volume": 2785.0}, {"date": "1993-02-25", "close": 2.47248, "volume": null}, {"date": "1993-02-26", "close": 2.47248, "volume": null}, {"date": "1993-03-01", "close": 2.47248, "volume": null}, {"date": "1993-03-02", "close": 2.47248, "volume": null}, {"date": "1993-03-03", "close": 2.47248, "volume": null}, {"date": "1993-03-04", "close": 2.47248, "volume": null}, {"date": "1993-03-05", "close": 2.47248, "volume": null}, {"date": "1993-03-08", "close": 2.598528, "volume": 3094.0}, {"date": "1993-03-09", "close": 2.61792, "volume": 58581.0}, {"date": "1993-03-10", "close": 2.61792, "volume": 1031.0}, {"date": "1993-03-11", "close": 2.61792, "volume": 10107.0}, {"date": "1993-03-12", "close": 2.71488, "volume": 3403.0}, {"date": "1993-03-15", "close": 2.71488, "volume": 15367.0}, {"date": "1993-03-16", "close": 2.71488, "volume": 5157.0}, {"date": "1993-03-17", "close": 2.71488, "volume": 2063.0}, {"date": "1993-03-18", "close": 2.71488, "volume": null}, {"date": "1993-03-19", "close": 2.71488, "volume": 516.0}, {"date": "1993-03-22", "close": 2.71488, "volume": 516.0}, {"date": "1993-03-23", "close": 2.6664, "volume": 619.0}, {"date": "1993-03-24", "close": 2.71488, "volume": 21658.0}, {"date": "1993-03-25", "close": 2.71488, "volume": null}, {"date": "1993-03-26", "close": 2.71488, "volume": 5157.0}, {"date": "1993-03-29", "close": 2.71488, "volume": null}, {"date": "1993-03-30", "close": 2.6664, "volume": 516.0}, {"date": "1993-03-31", "close": 2.6664, "volume": 7838.0}, {"date": "1993-04-01", "close": 2.71488, "volume": 108086.0}, {"date": "1993-04-02", "close": 2.71488, "volume": null}, {"date": "1993-04-05", "close": 2.71488, "volume": 15780.0}, {"date": "1993-04-06", "close": 2.6664, "volume": 4435.0}, {"date": "1993-04-07", "close": 2.6664, "volume": 103.0}, {"date": "1993-04-08", "close": 2.6664, "volume": 103.0}, {"date": "1993-04-09", "close": 2.6664, "volume": null}, {"date": "1993-04-12", "close": 2.6664, "volume": null}, {"date": "1993-04-13", "close": 2.6664, "volume": null}, {"date": "1993-04-14", "close": 2.6664, "volume": null}, {"date": "1993-04-15", "close": 2.76336, "volume": 20627.0}, {"date": "1993-04-16", "close": 2.76336, "volume": null}, {"date": "1993-04-19", "close": 2.71488, "volume": 11139.0}, {"date": "1993-04-20", "close": 2.71488, "volume": 11035.0}, {"date": "1993-04-21", "close": 2.71488, "volume": null}, {"date": "1993-04-22", "close": 2.71488, "volume": 2063.0}, {"date": "1993-04-23", "close": 2.71488, "volume": null}, {"date": "1993-04-26", "close": 2.71488, "volume": null}, {"date": "1993-04-27", "close": 2.71488, "volume": null}, {"date": "1993-04-28", "close": 2.71488, "volume": null}, {"date": "1993-04-29", "close": 2.71488, "volume": null}, {"date": "1993-04-30", "close": 2.71488, "volume": null}, {"date": "1993-05-03", "close": 2.71488, "volume": null}, {"date": "1993-05-04", "close": 2.71488, "volume": null}, {"date": "1993-05-05", "close": 2.71488, "volume": null}, {"date": "1993-05-06", "close": 2.71488, "volume": null}, {"date": "1993-05-07", "close": 2.61792, "volume": 2578.0}, {"date": "1993-05-10", "close": 2.61792, "volume": 1134.0}, {"date": "1993-05-11", "close": 2.61792, "volume": null}, {"date": "1993-05-12", "close": 2.61792, "volume": null}, {"date": "1993-05-13", "close": 2.61792, "volume": 206.0}, {"date": "1993-05-14", "close": 2.61792, "volume": null}, {"date": "1993-05-17", "close": 2.61792, "volume": null}, {"date": "1993-05-18", "close": 2.56944, "volume": 9695.0}, {"date": "1993-05-19", "close": 2.56944, "volume": null}, {"date": "1993-05-20", "close": 2.61792, "volume": 33003.0}, {"date": "1993-05-21", "close": 2.61792, "volume": 1960.0}, {"date": "1993-05-24", "close": 2.61792, "volume": 1134.0}, {"date": "1993-05-25", "close": 2.61792, "volume": 3300.0}, {"date": "1993-05-26", "close": 2.61792, "volume": null}, {"date": "1993-05-27", "close": 2.676096, "volume": 20627.0}, {"date": "1993-05-28", "close": 2.656704, "volume": 19802.0}, {"date": "1993-05-31", "close": 2.656704, "volume": 103.0}, {"date": "1993-06-01", "close": 2.656704, "volume": null}, {"date": "1993-06-02", "close": 2.695488, "volume": 1547.0}, {"date": "1993-06-03", "close": 2.695488, "volume": null}, {"date": "1993-06-04", "close": 2.71488, "volume": 21658.0}, {"date": "1993-06-07", "close": 2.71488, "volume": null}, {"date": "1993-06-08", "close": 2.695488, "volume": 2063.0}, {"date": "1993-06-09", "close": 2.695488, "volume": null}, {"date": "1993-06-10", "close": 2.695488, "volume": 9076.0}, {"date": "1993-06-11", "close": 2.695488, "volume": null}, {"date": "1993-06-14", "close": 2.695488, "volume": null}, {"date": "1993-06-15", "close": 2.695488, "volume": null}, {"date": "1993-06-16", "close": 2.695488, "volume": null}, {"date": "1993-06-17", "close": 2.695488, "volume": null}, {"date": "1993-06-18", "close": 2.695488, "volume": 516.0}, {"date": "1993-06-21", "close": 2.6664, "volume": 4125.0}, {"date": "1993-06-22", "close": 2.71488, "volume": 4229.0}, {"date": "1993-06-23", "close": 2.71488, "volume": null}, {"date": "1993-06-24", "close": 2.71488, "volume": null}, {"date": "1993-06-25", "close": 2.71488, "volume": null}, {"date": "1993-06-28", "close": 2.71488, "volume": null}, {"date": "1993-06-29", "close": 2.76336, "volume": 2785.0}, {"date": "1993-06-30", "close": 2.81184, "volume": 2063.0}, {"date": "1993-07-01", "close": 2.81184, "volume": null}, {"date": "1993-07-02", "close": 2.81184, "volume": 9901.0}, {"date": "1993-07-05", "close": 2.81184, "volume": 722.0}, {"date": "1993-07-06", "close": 2.81184, "volume": null}, {"date": "1993-07-07", "close": 2.81184, "volume": null}, {"date": "1993-07-08", "close": 2.81184, "volume": 54662.0}, {"date": "1993-07-09", "close": 2.81184, "volume": null}, {"date": "1993-07-12", "close": 2.81184, "volume": 619.0}, {"date": "1993-07-13", "close": 2.76336, "volume": 238449.0}, {"date": "1993-07-14", "close": 2.76336, "volume": null}, {"date": "1993-07-15", "close": 2.86032, "volume": 2063.0}, {"date": "1993-07-16", "close": 2.86032, "volume": 35066.0}, {"date": "1993-07-19", "close": 2.86032, "volume": null}, {"date": "1993-07-20", "close": 2.9088, "volume": 1960.0}, {"date": "1993-07-21", "close": 2.9088, "volume": null}, {"date": "1993-07-22", "close": 3.00576, "volume": 2063.0}, {"date": "1993-07-23", "close": 3.00576, "volume": null}, {"date": "1993-07-26", "close": 3.00576, "volume": 103.0}, {"date": "1993-07-27", "close": 3.00576, "volume": null}, {"date": "1993-07-28", "close": 3.00576, "volume": null}, {"date": "1993-07-29", "close": 3.00576, "volume": 6188.0}, {"date": "1993-07-30", "close": 3.00576, "volume": 202764.0}, {"date": "1993-08-02", "close": 3.00576, "volume": 103.0}, {"date": "1993-08-03", "close": 3.00576, "volume": 12376.0}, {"date": "1993-08-04", "close": 3.00576, "volume": null}, {"date": "1993-08-05", "close": 3.00576, "volume": null}, {"date": "1993-08-06", "close": 3.00576, "volume": null}, {"date": "1993-08-09", "close": 3.00576, "volume": 20730.0}, {"date": "1993-08-10", "close": 3.05424, "volume": 1031.0}, {"date": "1993-08-11", "close": 3.05424, "volume": 2063.0}, {"date": "1993-08-12", "close": 3.05424, "volume": null}, {"date": "1993-08-13", "close": 3.10272, "volume": 3610.0}, {"date": "1993-08-16", "close": 3.1512, "volume": 4125.0}, {"date": "1993-08-17", "close": 3.1512, "volume": 7219.0}, {"date": "1993-08-18", "close": 3.1512, "volume": null}, {"date": "1993-08-19", "close": 3.1512, "volume": 309.0}, {"date": "1993-08-20", "close": 3.1512, "volume": null}, {"date": "1993-08-23", "close": 3.112416, "volume": 2578.0}, {"date": "1993-08-24", "close": 3.083328, "volume": 246700.0}, {"date": "1993-08-25", "close": 3.083328, "volume": null}, {"date": "1993-08-26", "close": 3.083328, "volume": null}, {"date": "1993-08-27", "close": 3.1512, "volume": 1753.0}, {"date": "1993-08-30", "close": 3.1512, "volume": 1960.0}, {"date": "1993-08-31", "close": 3.00576, "volume": 8973.0}, {"date": "1993-09-01", "close": 3.24816, "volume": 6910.0}, {"date": "1993-09-02", "close": 3.24816, "volume": 103.0}, {"date": "1993-09-03", "close": 3.24816, "volume": null}, {"date": "1993-09-06", "close": 3.24816, "volume": 5157.0}, {"date": "1993-09-07", "close": 3.24816, "volume": null}, {"date": "1993-09-08", "close": 3.24816, "volume": 2578.0}, {"date": "1993-09-09", "close": 3.24816, "volume": null}, {"date": "1993-09-10", "close": 3.34512, "volume": 3713.0}, {"date": "1993-09-13", "close": 3.34512, "volume": 1031.0}, {"date": "1993-09-14", "close": 3.34512, "volume": 12170.0}, {"date": "1993-09-15", "close": 3.34512, "volume": null}, {"date": "1993-09-16", "close": 3.34512, "volume": null}, {"date": "1993-09-17", "close": 3.34512, "volume": null}, {"date": "1993-09-20", "close": 3.29664, "volume": 2991.0}, {"date": "1993-09-21", "close": 3.29664, "volume": 103.0}, {"date": "1993-09-22", "close": 3.29664, "volume": 1031.0}, {"date": "1993-09-23", "close": 3.34512, "volume": 2063.0}, {"date": "1993-09-24", "close": 3.34512, "volume": null}, {"date": "1993-09-27", "close": 3.34512, "volume": null}, {"date": "1993-09-28", "close": 3.34512, "volume": null}, {"date": "1993-09-29", "close": 3.34512, "volume": null}, {"date": "1993-09-30", "close": 3.34512, "volume": 10417.0}, {"date": "1993-10-01", "close": 3.34512, "volume": null}, {"date": "1993-10-04", "close": 3.34512, "volume": null}, {"date": "1993-10-05", "close": 3.34512, "volume": null}, {"date": "1993-10-06", "close": 3.34512, "volume": 1031.0}, {"date": "1993-10-07", "close": 3.29664, "volume": 6188.0}, {"date": "1993-10-08", "close": 3.34512, "volume": 12789.0}, {"date": "1993-10-11", "close": 3.34512, "volume": null}, {"date": "1993-10-12", "close": 3.34512, "volume": null}, {"date": "1993-10-13", "close": 3.34512, "volume": 3094.0}, {"date": "1993-10-14", "close": 3.34512, "volume": null}, {"date": "1993-10-15", "close": 3.34512, "volume": null}, {"date": "1993-10-18", "close": 3.29664, "volume": 9592.0}, {"date": "1993-10-19", "close": 3.29664, "volume": 5466.0}, {"date": "1993-10-20", "close": 3.29664, "volume": 8663.0}, {"date": "1993-10-21", "close": 3.3936, "volume": 3403.0}, {"date": "1993-10-22", "close": 3.3936, "volume": null}, {"date": "1993-10-25", "close": 3.3936, "volume": null}, {"date": "1993-10-26", "close": 3.3936, "volume": null}, {"date": "1993-10-27", "close": 3.3936, "volume": null}, {"date": "1993-10-28", "close": 3.3936, "volume": null}, {"date": "1993-10-29", "close": 3.3936, "volume": null}, {"date": "1993-11-01", "close": 3.3936, "volume": 34241.0}, {"date": "1993-11-02", "close": 3.3936, "volume": null}, {"date": "1993-11-03", "close": 3.3936, "volume": null}, {"date": "1993-11-04", "close": 3.34512, "volume": 3610.0}, {"date": "1993-11-05", "close": 3.34512, "volume": 6704.0}, {"date": "1993-11-08", "close": 3.374208, "volume": 3919.0}, {"date": "1993-11-09", "close": 3.374208, "volume": 1650.0}, {"date": "1993-11-10", "close": 3.44208, "volume": 12892.0}, {"date": "1993-11-11", "close": 3.44208, "volume": null}, {"date": "1993-11-12", "close": 3.44208, "volume": null}, {"date": "1993-11-15", "close": 3.44208, "volume": null}, {"date": "1993-11-16", "close": 3.44208, "volume": 12583.0}, {"date": "1993-11-17", "close": 3.374208, "volume": 619.0}, {"date": "1993-11-18", "close": 3.374208, "volume": null}, {"date": "1993-11-19", "close": 3.374208, "volume": null}, {"date": "1993-11-22", "close": 3.374208, "volume": null}, {"date": "1993-11-23", "close": 3.374208, "volume": null}, {"date": "1993-11-24", "close": 3.374208, "volume": null}, {"date": "1993-11-25", "close": 3.29664, "volume": 2991.0}, {"date": "1993-11-26", "close": 3.29664, "volume": null}, {"date": "1993-11-29", "close": 3.29664, "volume": null}, {"date": "1993-11-30", "close": 3.29664, "volume": null}, {"date": "1993-12-01", "close": 3.29664, "volume": null}, {"date": "1993-12-02", "close": 3.19968, "volume": 4125.0}, {"date": "1993-12-03", "close": 3.19968, "volume": 6188.0}, {"date": "1993-12-06", "close": 3.05424, "volume": 722.0}, {"date": "1993-12-07", "close": 3.05424, "volume": 2578.0}, {"date": "1993-12-08", "close": 3.10272, "volume": 2063.0}, {"date": "1993-12-09", "close": 3.05424, "volume": 3300.0}, {"date": "1993-12-10", "close": 3.05424, "volume": 156663.0}, {"date": "1993-12-13", "close": 3.05424, "volume": 3403.0}, {"date": "1993-12-14", "close": 3.05424, "volume": 3507.0}, {"date": "1993-12-15", "close": 3.05424, "volume": null}, {"date": "1993-12-16", "close": 3.05424, "volume": null}, {"date": "1993-12-17", "close": 3.05424, "volume": null}, {"date": "1993-12-20", "close": 3.05424, "volume": null}, {"date": "1993-12-21", "close": 3.05424, "volume": 1960.0}, {"date": "1993-12-22", "close": 3.05424, "volume": null}, {"date": "1993-12-23", "close": 3.05424, "volume": 1547.0}, {"date": "1993-12-24", "close": 3.00576, "volume": 2475.0}, {"date": "1993-12-27", "close": 3.00576, "volume": null}, {"date": "1993-12-28", "close": 3.00576, "volume": null}, {"date": "1993-12-29", "close": 3.05424, "volume": 1341.0}, {"date": "1993-12-30", "close": 3.1512, "volume": 2372.0}, {"date": "1993-12-31", "close": 3.1512, "volume": null}, {"date": "1994-01-03", "close": 3.1512, "volume": null}, {"date": "1994-01-04", "close": 3.1512, "volume": null}, {"date": "1994-01-05", "close": 3.1512, "volume": null}, {"date": "1994-01-06", "close": 3.1512, "volume": 13614.0}, {"date": "1994-01-07", "close": 3.180288, "volume": 2063.0}, {"date": "1994-01-10", "close": 3.180288, "volume": 2063.0}, {"date": "1994-01-11", "close": 3.180288, "volume": null}, {"date": "1994-01-12", "close": 3.24816, "volume": 2063.0}, {"date": "1994-01-13", "close": 3.24816, "volume": null}, {"date": "1994-01-14", "close": 3.19968, "volume": 3094.0}, {"date": "1994-01-17", "close": 3.180288, "volume": 825.0}, {"date": "1994-01-18", "close": 3.1512, "volume": 50639.0}, {"date": "1994-01-19", "close": 3.19968, "volume": 825.0}, {"date": "1994-01-20", "close": 3.24816, "volume": 1444.0}, {"date": "1994-01-21", "close": 3.1512, "volume": 413.0}, {"date": "1994-01-24", "close": 3.180288, "volume": 12995.0}, {"date": "1994-01-25", "close": 3.24816, "volume": 825.0}, {"date": "1994-01-26", "close": 3.24816, "volume": null}, {"date": "1994-01-27", "close": 3.24816, "volume": null}, {"date": "1994-01-28", "close": 3.24816, "volume": null}, {"date": "1994-01-31", "close": 3.24816, "volume": null}, {"date": "1994-02-01", "close": 3.24816, "volume": 45380.0}, {"date": "1994-02-02", "close": 3.24816, "volume": null}, {"date": "1994-02-03", "close": 3.24816, "volume": null}, {"date": "1994-02-04", "close": 3.24816, "volume": null}, {"date": "1994-02-07", "close": 3.189984, "volume": 46205.0}, {"date": "1994-02-08", "close": 3.10272, "volume": 52599.0}, {"date": "1994-02-09", "close": 3.131808, "volume": 2063.0}, {"date": "1994-02-10", "close": 3.10272, "volume": 24443.0}, {"date": "1994-02-11", "close": 3.10272, "volume": null}, {"date": "1994-02-14", "close": 3.10272, "volume": null}, {"date": "1994-02-15", "close": 3.19968, "volume": 28981.0}, {"date": "1994-02-16", "close": 3.19968, "volume": null}, {"date": "1994-02-17", "close": 3.24816, "volume": 74464.0}, {"date": "1994-02-18", "close": 3.24816, "volume": null}, {"date": "1994-02-21", "close": 3.316032, "volume": 2475.0}, {"date": "1994-02-22", "close": 3.19968, "volume": 2063.0}, {"date": "1994-02-23", "close": 3.19968, "volume": null}, {"date": "1994-02-24", "close": 3.19968, "volume": 4125.0}, {"date": "1994-02-25", "close": 3.05424, "volume": 72607.0}, {"date": "1994-02-28", "close": 3.1512, "volume": 2166.0}, {"date": "1994-03-01", "close": 3.1512, "volume": null}, {"date": "1994-03-02", "close": 3.19968, "volume": 825.0}, {"date": "1994-03-03", "close": 3.19968, "volume": null}, {"date": "1994-03-04", "close": 3.19968, "volume": 1856.0}, {"date": "1994-03-07", "close": 3.19968, "volume": null}, {"date": "1994-03-08", "close": 3.19968, "volume": null}, {"date": "1994-03-09", "close": 3.267552, "volume": 57550.0}, {"date": "1994-03-10", "close": 3.267552, "volume": 313531.0}, {"date": "1994-03-11", "close": 3.24816, "volume": 4125.0}, {"date": "1994-03-14", "close": 3.267552, "volume": 61881.0}, {"date": "1994-03-15", "close": 3.267552, "volume": 63944.0}, {"date": "1994-03-16", "close": 3.267552, "volume": null}, {"date": "1994-03-17", "close": 3.267552, "volume": null}, {"date": "1994-03-18", "close": 3.29664, "volume": 567244.0}, {"date": "1994-03-21", "close": 3.29664, "volume": 1134.0}, {"date": "1994-03-22", "close": 3.29664, "volume": 54662.0}, {"date": "1994-03-23", "close": 3.29664, "volume": 4125.0}, {"date": "1994-03-24", "close": 3.29664, "volume": null}, {"date": "1994-03-25", "close": 3.29664, "volume": 57446.0}, {"date": "1994-03-28", "close": 3.29664, "volume": null}, {"date": "1994-03-29", "close": 3.29664, "volume": null}, {"date": "1994-03-30", "close": 3.29664, "volume": null}, {"date": "1994-03-31", "close": 3.29664, "volume": null}, {"date": "1994-04-01", "close": 3.29664, "volume": null}, {"date": "1994-04-04", "close": 3.29664, "volume": null}, {"date": "1994-04-05", "close": 3.19968, "volume": 1031.0}, {"date": "1994-04-06", "close": 3.19968, "volume": null}, {"date": "1994-04-07", "close": 3.19968, "volume": 6807.0}, {"date": "1994-04-08", "close": 3.19968, "volume": null}, {"date": "1994-04-11", "close": 3.19968, "volume": 722.0}, {"date": "1994-04-12", "close": 3.1512, "volume": 4229.0}, {"date": "1994-04-13", "close": 3.1512, "volume": 24752.0}, {"date": "1994-04-14", "close": 3.316032, "volume": 44761.0}, {"date": "1994-04-15", "close": 3.24816, "volume": 40326.0}, {"date": "1994-04-18", "close": 3.24816, "volume": null}, {"date": "1994-04-19", "close": 3.19968, "volume": 105198.0}, {"date": "1994-04-20", "close": 3.19968, "volume": 105920.0}, {"date": "1994-04-21", "close": 3.209376, "volume": 1341.0}, {"date": "1994-04-22", "close": 3.238464, "volume": 3094.0}, {"date": "1994-04-25", "close": 3.238464, "volume": null}, {"date": "1994-04-26", "close": 3.257856, "volume": 2269.0}, {"date": "1994-04-27", "close": 3.257856, "volume": 5776.0}, {"date": "1994-04-28", "close": 3.257856, "volume": null}, {"date": "1994-04-29", "close": 3.257856, "volume": 516.0}, {"date": "1994-05-02", "close": 3.257856, "volume": null}, {"date": "1994-05-03", "close": 3.257856, "volume": null}, {"date": "1994-05-04", "close": 3.29664, "volume": 9798.0}, {"date": "1994-05-05", "close": 3.29664, "volume": null}, {"date": "1994-05-06", "close": 3.29664, "volume": null}, {"date": "1994-05-09", "close": 3.29664, "volume": 13201.0}, {"date": "1994-05-10", "close": 3.29664, "volume": null}, {"date": "1994-05-11", "close": 3.29664, "volume": 3300.0}, {"date": "1994-05-12", "close": 3.29664, "volume": null}, {"date": "1994-05-13", "close": 3.29664, "volume": null}, {"date": "1994-05-16", "close": 3.29664, "volume": null}, {"date": "1994-05-17", "close": 3.325728, "volume": 4538.0}, {"date": "1994-05-18", "close": 3.325728, "volume": null}, {"date": "1994-05-19", "close": 3.325728, "volume": null}, {"date": "1994-05-20", "close": 3.325728, "volume": 25165.0}, {"date": "1994-05-23", "close": 3.34512, "volume": 2578.0}, {"date": "1994-05-24", "close": 3.34512, "volume": 309.0}, {"date": "1994-05-25", "close": 3.34512, "volume": null}, {"date": "1994-05-26", "close": 3.29664, "volume": 1753.0}, {"date": "1994-05-27", "close": 3.29664, "volume": 3403.0}, {"date": "1994-05-30", "close": 3.29664, "volume": null}, {"date": "1994-05-31", "close": 3.29664, "volume": null}, {"date": "1994-06-01", "close": 3.49056, "volume": 83952.0}, {"date": "1994-06-02", "close": 3.34512, "volume": 4538.0}, {"date": "1994-06-03", "close": 3.34512, "volume": null}, {"date": "1994-06-06", "close": 3.34512, "volume": null}, {"date": "1994-06-07", "close": 3.374208, "volume": 1031.0}, {"date": "1994-06-08", "close": 3.374208, "volume": 516.0}, {"date": "1994-06-09", "close": 3.34512, "volume": 2475.0}, {"date": "1994-06-10", "close": 3.34512, "volume": null}, {"date": "1994-06-13", "close": 3.34512, "volume": null}, {"date": "1994-06-14", "close": 3.34512, "volume": 14542.0}, {"date": "1994-06-15", "close": 3.34512, "volume": 103.0}, {"date": "1994-06-16", "close": 3.34512, "volume": 1856.0}, {"date": "1994-06-17", "close": 3.29664, "volume": 4641.0}, {"date": "1994-06-20", "close": 3.29664, "volume": null}, {"date": "1994-06-21", "close": 3.29664, "volume": 8870.0}, {"date": "1994-06-22", "close": 3.29664, "volume": null}, {"date": "1994-06-23", "close": 3.29664, "volume": null}, {"date": "1994-06-24", "close": 3.29664, "volume": null}, {"date": "1994-06-27", "close": 3.29664, "volume": null}, {"date": "1994-06-28", "close": 3.29664, "volume": 103.0}, {"date": "1994-06-29", "close": 3.29664, "volume": null}, {"date": "1994-06-30", "close": 3.29664, "volume": null}, {"date": "1994-07-01", "close": 3.44208, "volume": 12170.0}, {"date": "1994-07-04", "close": 3.44208, "volume": 4125.0}, {"date": "1994-07-05", "close": 3.3936, "volume": 722.0}, {"date": "1994-07-06", "close": 3.3936, "volume": 309.0}, {"date": "1994-07-07", "close": 3.3936, "volume": null}, {"date": "1994-07-08", "close": 3.3936, "volume": null}, {"date": "1994-07-11", "close": 3.29664, "volume": 2372.0}, {"date": "1994-07-12", "close": 3.29664, "volume": null}, {"date": "1994-07-13", "close": 3.29664, "volume": null}, {"date": "1994-07-14", "close": 3.29664, "volume": 8973.0}, {"date": "1994-07-15", "close": 3.29664, "volume": 2475.0}, {"date": "1994-07-18", "close": 3.29664, "volume": null}, {"date": "1994-07-19", "close": 3.29664, "volume": null}, {"date": "1994-07-20", "close": 3.257856, "volume": 12376.0}, {"date": "1994-07-21", "close": 3.257856, "volume": null}, {"date": "1994-07-22", "close": 3.257856, "volume": null}, {"date": "1994-07-25", "close": 3.257856, "volume": null}, {"date": "1994-07-26", "close": 3.257856, "volume": null}, {"date": "1994-07-27", "close": 3.3936, "volume": 103857.0}, {"date": "1994-07-28", "close": 3.49056, "volume": 516.0}, {"date": "1994-07-29", "close": 3.3936, "volume": 825.0}, {"date": "1994-08-01", "close": 3.3936, "volume": null}, {"date": "1994-08-02", "close": 3.3936, "volume": 2682.0}, {"date": "1994-08-03", "close": 3.3936, "volume": null}, {"date": "1994-08-04", "close": 3.3936, "volume": null}, {"date": "1994-08-05", "close": 3.3936, "volume": 11242.0}, {"date": "1994-08-08", "close": 3.3936, "volume": null}, {"date": "1994-08-09", "close": 3.3936, "volume": null}, {"date": "1994-08-10", "close": 3.34512, "volume": 6188.0}, {"date": "1994-08-11", "close": 3.24816, "volume": 16914.0}, {"date": "1994-08-12", "close": 3.24816, "volume": 928.0}, {"date": "1994-08-15", "close": 3.24816, "volume": null}, {"date": "1994-08-16", "close": 3.24816, "volume": null}, {"date": "1994-08-17", "close": 3.24816, "volume": 376444.0}, {"date": "1994-08-18", "close": 3.24816, "volume": null}, {"date": "1994-08-19", "close": 3.24816, "volume": null}, {"date": "1994-08-22", "close": 3.24816, "volume": null}, {"date": "1994-08-23", "close": 3.19968, "volume": 6394.0}, {"date": "1994-08-24", "close": 3.19968, "volume": 7219.0}, {"date": "1994-08-25", "close": 3.19968, "volume": null}, {"date": "1994-08-26", "close": 3.19968, "volume": null}, {"date": "1994-08-29", "close": 3.19968, "volume": null}, {"date": "1994-08-30", "close": 3.19968, "volume": null}, {"date": "1994-08-31", "close": 3.19968, "volume": 1031.0}, {"date": "1994-09-01", "close": 3.19968, "volume": 57962.0}, {"date": "1994-09-02", "close": 3.19968, "volume": 9179.0}, {"date": "1994-09-05", "close": 3.19968, "volume": 1960.0}, {"date": "1994-09-06", "close": 3.19968, "volume": null}, {"date": "1994-09-07", "close": 3.19968, "volume": null}, {"date": "1994-09-08", "close": 3.19968, "volume": null}, {"date": "1994-09-09", "close": 3.19968, "volume": 1238.0}, {"date": "1994-09-12", "close": 3.19968, "volume": null}, {"date": "1994-09-13", "close": 3.24816, "volume": 10314.0}, {"date": "1994-09-14", "close": 3.24816, "volume": null}, {"date": "1994-09-15", "close": 3.29664, "volume": 41254.0}, {"date": "1994-09-16", "close": 3.29664, "volume": null}, {"date": "1994-09-19", "close": 3.29664, "volume": null}, {"date": "1994-09-20", "close": 3.29664, "volume": null}, {"date": "1994-09-21", "close": 3.29664, "volume": null}, {"date": "1994-09-22", "close": 3.29664, "volume": null}, {"date": "1994-09-23", "close": 3.29664, "volume": null}, {"date": "1994-09-26", "close": 3.29664, "volume": null}, {"date": "1994-09-27", "close": 3.29664, "volume": 3094.0}, {"date": "1994-09-28", "close": 3.29664, "volume": null}, {"date": "1994-09-29", "close": 3.29664, "volume": 516.0}, {"date": "1994-09-30", "close": 3.29664, "volume": 1031.0}, {"date": "1994-10-03", "close": 3.29664, "volume": null}, {"date": "1994-10-04", "close": 3.29664, "volume": null}, {"date": "1994-10-05", "close": 3.29664, "volume": 1031.0}, {"date": "1994-10-06", "close": 3.29664, "volume": null}, {"date": "1994-10-07", "close": 3.29664, "volume": 5254229.0}, {"date": "1994-10-10", "close": 3.29664, "volume": null}, {"date": "1994-10-11", "close": 3.1512, "volume": 32488.0}, {"date": "1994-10-12", "close": 3.24816, "volume": 2063.0}, {"date": "1994-10-13", "close": 3.24816, "volume": null}, {"date": "1994-10-14", "close": 3.24816, "volume": null}, {"date": "1994-10-17", "close": 3.24816, "volume": 2063.0}, {"date": "1994-10-18", "close": 3.24816, "volume": null}, {"date": "1994-10-19", "close": 3.10272, "volume": 2063.0}, {"date": "1994-10-20", "close": 3.10272, "volume": 825.0}, {"date": "1994-10-21", "close": 3.10272, "volume": 413.0}, {"date": "1994-10-24", "close": 3.10272, "volume": 1856.0}, {"date": "1994-10-25", "close": 3.10272, "volume": 1547.0}, {"date": "1994-10-26", "close": 3.10272, "volume": null}, {"date": "1994-10-27", "close": 2.947584, "volume": 1960.0}, {"date": "1994-10-28", "close": 2.86032, "volume": 1031.0}, {"date": "1994-10-31", "close": 2.86032, "volume": 81374.0}, {"date": "1994-11-01", "close": 2.86032, "volume": 1031.0}, {"date": "1994-11-02", "close": 2.86032, "volume": null}, {"date": "1994-11-03", "close": 2.802144, "volume": 1650.0}, {"date": "1994-11-04", "close": 2.802144, "volume": null}, {"date": "1994-11-07", "close": 2.802144, "volume": null}, {"date": "1994-11-08", "close": 2.889408, "volume": 5157.0}, {"date": "1994-11-09", "close": 2.840928, "volume": 2578.0}, {"date": "1994-11-10", "close": 2.840928, "volume": null}, {"date": "1994-11-11", "close": 2.840928, "volume": null}, {"date": "1994-11-14", "close": 2.840928, "volume": null}, {"date": "1994-11-15", "close": 2.840928, "volume": null}, {"date": "1994-11-16", "close": 2.840928, "volume": null}, {"date": "1994-11-17", "close": 2.840928, "volume": 2063.0}, {"date": "1994-11-18", "close": 2.840928, "volume": null}, {"date": "1994-11-21", "close": 2.840928, "volume": 103.0}, {"date": "1994-11-22", "close": 2.76336, "volume": 5363.0}, {"date": "1994-11-23", "close": 2.76336, "volume": null}, {"date": "1994-11-24", "close": 2.81184, "volume": 36613.0}, {"date": "1994-11-25", "close": 2.76336, "volume": 6601.0}, {"date": "1994-11-28", "close": 2.76336, "volume": null}, {"date": "1994-11-29", "close": 2.76336, "volume": 5879.0}, {"date": "1994-11-30", "close": 2.840928, "volume": 2063.0}, {"date": "1994-12-01", "close": 2.71488, "volume": 5157.0}, {"date": "1994-12-02", "close": 2.71488, "volume": 722.0}, {"date": "1994-12-05", "close": 2.71488, "volume": 6704.0}, {"date": "1994-12-06", "close": 2.71488, "volume": null}, {"date": "1994-12-07", "close": 2.76336, "volume": 16502.0}, {"date": "1994-12-08", "close": 2.76336, "volume": 1341.0}, {"date": "1994-12-09", "close": 2.76336, "volume": null}, {"date": "1994-12-12", "close": 2.76336, "volume": null}, {"date": "1994-12-13", "close": 2.76336, "volume": null}, {"date": "1994-12-14", "close": 2.76336, "volume": null}, {"date": "1994-12-15", "close": 2.76336, "volume": null}, {"date": "1994-12-16", "close": 2.840928, "volume": 8663.0}, {"date": "1994-12-19", "close": 2.76336, "volume": 8354.0}, {"date": "1994-12-20", "close": 2.773056, "volume": 128300.0}, {"date": "1994-12-21", "close": 2.773056, "volume": null}, {"date": "1994-12-22", "close": 2.773056, "volume": null}, {"date": "1994-12-23", "close": 2.773056, "volume": null}, {"date": "1994-12-26", "close": 2.773056, "volume": null}, {"date": "1994-12-27", "close": 2.773056, "volume": null}, {"date": "1994-12-28", "close": 2.773056, "volume": null}, {"date": "1994-12-29", "close": 2.76336, "volume": 1031.0}, {"date": "1994-12-30", "close": 2.76336, "volume": null}, {"date": "1995-01-02", "close": 2.76336, "volume": null}, {"date": "1995-01-03", "close": 2.76336, "volume": null}, {"date": "1995-01-04", "close": 2.76336, "volume": null}, {"date": "1995-01-05", "close": 2.76336, "volume": null}, {"date": "1995-01-06", "close": 2.76336, "volume": null}, {"date": "1995-01-09", "close": 2.76336, "volume": 7529.0}, {"date": "1995-01-10", "close": 2.76336, "volume": null}, {"date": "1995-01-11", "close": 2.76336, "volume": null}, {"date": "1995-01-12", "close": 2.76336, "volume": null}, {"date": "1995-01-13", "close": 2.76336, "volume": null}, {"date": "1995-01-16", "close": 2.76336, "volume": 1031.0}, {"date": "1995-01-17", "close": 2.76336, "volume": null}, {"date": "1995-01-18", "close": 2.76336, "volume": 2063.0}, {"date": "1995-01-19", "close": 2.76336, "volume": null}, {"date": "1995-01-20", "close": 2.76336, "volume": null}, {"date": "1995-01-23", "close": 2.76336, "volume": null}, {"date": "1995-01-24", "close": 2.76336, "volume": 722.0}, {"date": "1995-01-25", "close": 2.71488, "volume": 7426.0}, {"date": "1995-01-26", "close": 2.71488, "volume": null}, {"date": "1995-01-27", "close": 2.71488, "volume": null}, {"date": "1995-01-30", "close": 2.71488, "volume": null}, {"date": "1995-01-31", "close": 2.6664, "volume": 1031.0}, {"date": "1995-02-01", "close": 2.6664, "volume": 1238.0}, {"date": "1995-02-02", "close": 2.71488, "volume": 2888.0}, {"date": "1995-02-03", "close": 2.71488, "volume": null}, {"date": "1995-02-06", "close": 2.71488, "volume": 3300.0}, {"date": "1995-02-07", "close": 2.61792, "volume": 3300.0}, {"date": "1995-02-08", "close": 2.61792, "volume": 413.0}, {"date": "1995-02-09", "close": 2.61792, "volume": null}, {"date": "1995-02-10", "close": 2.52096, "volume": 37335.0}, {"date": "1995-02-13", "close": 2.52096, "volume": 2372.0}, {"date": "1995-02-14", "close": 2.52096, "volume": 5157.0}, {"date": "1995-02-15", "close": 2.56944, "volume": 11139.0}, {"date": "1995-02-16", "close": 2.695488, "volume": 516.0}, {"date": "1995-02-17", "close": 2.695488, "volume": null}, {"date": "1995-02-20", "close": 2.695488, "volume": null}, {"date": "1995-02-21", "close": 2.81184, "volume": 516.0}, {"date": "1995-02-22", "close": 2.81184, "volume": 309.0}, {"date": "1995-02-23", "close": 2.81184, "volume": null}, {"date": "1995-02-24", "close": 2.81184, "volume": null}, {"date": "1995-02-27", "close": 3.10272, "volume": 3094.0}, {"date": "1995-02-28", "close": 3.10272, "volume": 1031.0}, {"date": "1995-03-01", "close": 3.10272, "volume": null}, {"date": "1995-03-02", "close": 3.10272, "volume": null}, {"date": "1995-03-03", "close": 2.9088, "volume": 249691.0}, {"date": "1995-03-06", "close": 2.86032, "volume": 1547.0}, {"date": "1995-03-07", "close": 2.76336, "volume": 54146.0}, {"date": "1995-03-08", "close": 2.76336, "volume": 17017.0}, {"date": "1995-03-09", "close": 2.76336, "volume": null}, {"date": "1995-03-10", "close": 2.81184, "volume": 1856.0}, {"date": "1995-03-13", "close": 2.81184, "volume": null}, {"date": "1995-03-14", "close": 2.889408, "volume": 27743.0}, {"date": "1995-03-15", "close": 2.889408, "volume": null}, {"date": "1995-03-16", "close": 2.889408, "volume": null}, {"date": "1995-03-17", "close": 2.889408, "volume": null}, {"date": "1995-03-20", "close": 2.81184, "volume": 722.0}, {"date": "1995-03-21", "close": 2.81184, "volume": 722.0}, {"date": "1995-03-22", "close": 2.81184, "volume": null}, {"date": "1995-03-23", "close": 2.81184, "volume": 1547.0}, {"date": "1995-03-24", "close": 2.81184, "volume": null}, {"date": "1995-03-27", "close": 2.81184, "volume": null}, {"date": "1995-03-28", "close": 2.773056, "volume": 1444.0}, {"date": "1995-03-29", "close": 2.724576, "volume": 4538.0}, {"date": "1995-03-30", "close": 2.724576, "volume": null}, {"date": "1995-03-31", "close": 2.724576, "volume": null}, {"date": "1995-04-03", "close": 2.627616, "volume": 9179.0}, {"date": "1995-04-04", "close": 2.61792, "volume": 8560.0}, {"date": "1995-04-05", "close": 2.6664, "volume": 75083.0}, {"date": "1995-04-06", "close": 2.71488, "volume": 6188.0}, {"date": "1995-04-07", "close": 2.76336, "volume": 8663.0}, {"date": "1995-04-10", "close": 2.76336, "volume": 2888.0}, {"date": "1995-04-11", "close": 2.76336, "volume": 3610.0}, {"date": "1995-04-12", "close": 2.76336, "volume": 1547.0}, {"date": "1995-04-13", "close": 2.71488, "volume": 218647.0}, {"date": "1995-04-14", "close": 2.71488, "volume": null}, {"date": "1995-04-17", "close": 2.71488, "volume": null}, {"date": "1995-04-18", "close": 2.76336, "volume": 103.0}, {"date": "1995-04-19", "close": 2.76336, "volume": 309.0}, {"date": "1995-04-20", "close": 2.86032, "volume": 2063.0}, {"date": "1995-04-21", "close": 2.9088, "volume": 1753.0}, {"date": "1995-04-24", "close": 2.9088, "volume": 84880.0}, {"date": "1995-04-25", "close": 2.9088, "volume": null}, {"date": "1995-04-26", "close": 2.9088, "volume": null}, {"date": "1995-04-27", "close": 2.9088, "volume": 61881.0}, {"date": "1995-04-28", "close": 2.9088, "volume": null}, {"date": "1995-05-01", "close": 2.9088, "volume": null}, {"date": "1995-05-02", "close": 2.9088, "volume": null}, {"date": "1995-05-03", "close": 2.9088, "volume": null}, {"date": "1995-05-04", "close": 2.9088, "volume": null}, {"date": "1995-05-05", "close": 2.95728, "volume": 72195.0}, {"date": "1995-05-08", "close": 2.976672, "volume": 268152.0}, {"date": "1995-05-09", "close": 2.976672, "volume": 46101.0}, {"date": "1995-05-10", "close": 2.986368, "volume": 3713.0}, {"date": "1995-05-11", "close": 2.986368, "volume": 12583.0}, {"date": "1995-05-12", "close": 3.00576, "volume": 10829.0}, {"date": "1995-05-15", "close": 3.00576, "volume": 103.0}, {"date": "1995-05-16", "close": 3.00576, "volume": 15470.0}, {"date": "1995-05-17", "close": 2.986368, "volume": 11035.0}, {"date": "1995-05-18", "close": 2.889408, "volume": 10829.0}, {"date": "1995-05-19", "close": 2.870016, "volume": 2372.0}, {"date": "1995-05-22", "close": 2.870016, "volume": 2682.0}, {"date": "1995-05-23", "close": 2.889408, "volume": 15986.0}, {"date": "1995-05-24", "close": 2.870016, "volume": 154084.0}, {"date": "1995-05-25", "close": 3.00576, "volume": 10314.0}, {"date": "1995-05-26", "close": 3.00576, "volume": 211531.0}, {"date": "1995-05-29", "close": 3.00576, "volume": null}, {"date": "1995-05-30", "close": 3.00576, "volume": null}, {"date": "1995-05-31", "close": 3.00576, "volume": 1753.0}, {"date": "1995-06-01", "close": 2.9088, "volume": 295792.0}, {"date": "1995-06-02", "close": 2.9088, "volume": null}, {"date": "1995-06-05", "close": 2.9088, "volume": null}, {"date": "1995-06-06", "close": 3.00576, "volume": 3197.0}, {"date": "1995-06-07", "close": 3.00576, "volume": 103.0}, {"date": "1995-06-08", "close": 2.870016, "volume": 9179.0}, {"date": "1995-06-09", "close": 2.870016, "volume": null}, {"date": "1995-06-12", "close": 2.870016, "volume": null}, {"date": "1995-06-13", "close": 2.870016, "volume": null}, {"date": "1995-06-14", "close": 2.870016, "volume": null}, {"date": "1995-06-15", "close": 2.870016, "volume": null}, {"date": "1995-06-16", "close": 2.870016, "volume": null}, {"date": "1995-06-19", "close": 2.870016, "volume": null}, {"date": "1995-06-20", "close": 2.870016, "volume": 2475.0}, {"date": "1995-06-21", "close": 2.95728, "volume": 5569.0}, {"date": "1995-06-22", "close": 2.95728, "volume": 8148.0}, {"date": "1995-06-23", "close": 2.95728, "volume": 2166.0}, {"date": "1995-06-26", "close": 3.00576, "volume": 1341.0}, {"date": "1995-06-27", "close": 2.95728, "volume": 1238.0}, {"date": "1995-06-28", "close": 2.95728, "volume": null}, {"date": "1995-06-29", "close": 2.95728, "volume": 5569.0}, {"date": "1995-06-30", "close": 2.95728, "volume": 105198.0}, {"date": "1995-07-03", "close": 2.9088, "volume": 309406.0}, {"date": "1995-07-04", "close": 2.870016, "volume": 1238.0}, {"date": "1995-07-05", "close": 2.870016, "volume": 1650.0}, {"date": "1995-07-06", "close": 2.870016, "volume": null}, {"date": "1995-07-07", "close": 3.00576, "volume": 12583.0}, {"date": "1995-07-10", "close": 3.00576, "volume": 103.0}, {"date": "1995-07-11", "close": 3.00576, "volume": 722.0}, {"date": "1995-07-12", "close": 3.00576, "volume": 7941.0}, {"date": "1995-07-13", "close": 3.00576, "volume": null}, {"date": "1995-07-14", "close": 3.00576, "volume": 2578.0}, {"date": "1995-07-17", "close": 3.00576, "volume": 516.0}, {"date": "1995-07-18", "close": 3.00576, "volume": null}, {"date": "1995-07-19", "close": 3.00576, "volume": 7735.0}, {"date": "1995-07-20", "close": 3.00576, "volume": 10314.0}, {"date": "1995-07-21", "close": 3.00576, "volume": 2166.0}, {"date": "1995-07-24", "close": 3.00576, "volume": null}, {"date": "1995-07-25", "close": 2.95728, "volume": 1547.0}, {"date": "1995-07-26", "close": 2.95728, "volume": 10314.0}, {"date": "1995-07-27", "close": 2.95728, "volume": null}, {"date": "1995-07-28", "close": 2.976672, "volume": 5157.0}, {"date": "1995-07-31", "close": 2.976672, "volume": null}, {"date": "1995-08-01", "close": 2.9088, "volume": 3094.0}, {"date": "1995-08-02", "close": 2.95728, "volume": 1856.0}, {"date": "1995-08-03", "close": 2.95728, "volume": 1856.0}, {"date": "1995-08-04", "close": 2.95728, "volume": null}, {"date": "1995-08-07", "close": 2.9088, "volume": 3610.0}, {"date": "1995-08-08", "close": 2.9088, "volume": null}, {"date": "1995-08-09", "close": 2.9088, "volume": 517224.0}, {"date": "1995-08-10", "close": 2.870016, "volume": 1547.0}, {"date": "1995-08-11", "close": 2.850624, "volume": 5569.0}, {"date": "1995-08-14", "close": 2.850624, "volume": 11242.0}, {"date": "1995-08-15", "close": 2.850624, "volume": null}, {"date": "1995-08-16", "close": 2.81184, "volume": 1031.0}, {"date": "1995-08-17", "close": 2.81184, "volume": 103.0}, {"date": "1995-08-18", "close": 2.870016, "volume": 1031.0}, {"date": "1995-08-21", "close": 2.86032, "volume": 2063.0}, {"date": "1995-08-22", "close": 2.86032, "volume": 442450.0}, {"date": "1995-08-23", "close": 2.86032, "volume": null}, {"date": "1995-08-24", "close": 2.81184, "volume": 16295.0}, {"date": "1995-08-25", "close": 2.81184, "volume": 4125.0}, {"date": "1995-08-28", "close": 2.81184, "volume": 2372.0}, {"date": "1995-08-29", "close": 2.81184, "volume": 12376.0}, {"date": "1995-08-30", "close": 2.81184, "volume": 63531.0}, {"date": "1995-08-31", "close": 2.86032, "volume": 206271.0}, {"date": "1995-09-01", "close": 2.95728, "volume": 21762.0}, {"date": "1995-09-04", "close": 2.95728, "volume": 5260.0}, {"date": "1995-09-05", "close": 3.00576, "volume": 8251.0}, {"date": "1995-09-06", "close": 2.9088, "volume": 35582.0}, {"date": "1995-09-07", "close": 2.9088, "volume": 3094.0}, {"date": "1995-09-08", "close": 3.00576, "volume": 1031.0}, {"date": "1995-09-11", "close": 3.00576, "volume": 12273.0}, {"date": "1995-09-12", "close": 3.00576, "volume": null}, {"date": "1995-09-13", "close": 3.00576, "volume": 2785.0}, {"date": "1995-09-14", "close": 3.00576, "volume": 2785.0}, {"date": "1995-09-15", "close": 3.00576, "volume": null}, {"date": "1995-09-18", "close": 3.00576, "volume": 24856.0}, {"date": "1995-09-19", "close": 3.00576, "volume": 516.0}, {"date": "1995-09-20", "close": 3.00576, "volume": 2063.0}, {"date": "1995-09-21", "close": 3.00576, "volume": 5260.0}, {"date": "1995-09-22", "close": 3.05424, "volume": 2269.0}, {"date": "1995-09-25", "close": 3.044544, "volume": 1856.0}, {"date": "1995-09-26", "close": 3.05424, "volume": 12273.0}, {"date": "1995-09-27", "close": 3.05424, "volume": 1031.0}, {"date": "1995-09-28", "close": 3.05424, "volume": 24546.0}, {"date": "1995-09-29", "close": 3.1512, "volume": 16914.0}, {"date": "1995-10-02", "close": 3.10272, "volume": 2372.0}, {"date": "1995-10-03", "close": 3.083328, "volume": 516.0}, {"date": "1995-10-04", "close": 3.083328, "volume": 619.0}, {"date": "1995-10-05", "close": 3.05424, "volume": 11964.0}, {"date": "1995-10-06", "close": 3.10272, "volume": 1547.0}, {"date": "1995-10-09", "close": 3.00576, "volume": 2066316.0}, {"date": "1995-10-10", "close": 3.10272, "volume": 72195.0}, {"date": "1995-10-11", "close": 3.10272, "volume": 4125.0}, {"date": "1995-10-12", "close": 3.141504, "volume": 4125.0}, {"date": "1995-10-13", "close": 3.10272, "volume": 99010.0}, {"date": "1995-10-16", "close": 3.10272, "volume": null}, {"date": "1995-10-17", "close": 3.10272, "volume": null}, {"date": "1995-10-18", "close": 3.10272, "volume": 3094.0}, {"date": "1995-10-19", "close": 2.95728, "volume": 1444.0}, {"date": "1995-10-20", "close": 3.00576, "volume": 23515.0}, {"date": "1995-10-23", "close": 3.00576, "volume": 39707.0}, {"date": "1995-10-24", "close": 3.025152, "volume": 1031.0}, {"date": "1995-10-25", "close": 3.00576, "volume": 2991.0}, {"date": "1995-10-26", "close": 3.00576, "volume": 4022.0}, {"date": "1995-10-27", "close": 3.00576, "volume": null}, {"date": "1995-10-30", "close": 3.025152, "volume": 309922.0}, {"date": "1995-10-31", "close": 3.025152, "volume": null}, {"date": "1995-11-01", "close": 3.025152, "volume": 1031.0}, {"date": "1995-11-02", "close": 3.025152, "volume": null}, {"date": "1995-11-03", "close": 3.025152, "volume": null}, {"date": "1995-11-06", "close": 3.025152, "volume": 516.0}, {"date": "1995-11-07", "close": 3.025152, "volume": null}, {"date": "1995-11-08", "close": 3.025152, "volume": 2785.0}, {"date": "1995-11-09", "close": 3.00576, "volume": 8457.0}, {"date": "1995-11-10", "close": 3.025152, "volume": 2314356.0}, {"date": "1995-11-13", "close": 3.05424, "volume": 10829.0}, {"date": "1995-11-14", "close": 3.00576, "volume": 12273.0}, {"date": "1995-11-15", "close": 2.996064, "volume": 55590.0}, {"date": "1995-11-16", "close": 2.986368, "volume": 293936.0}, {"date": "1995-11-17", "close": 2.986368, "volume": null}, {"date": "1995-11-20", "close": 2.986368, "volume": 3610.0}, {"date": "1995-11-21", "close": 3.00576, "volume": 74257.0}, {"date": "1995-11-22", "close": 3.00576, "volume": null}, {"date": "1995-11-23", "close": 3.00576, "volume": null}, {"date": "1995-11-24", "close": 3.083328, "volume": 6188.0}, {"date": "1995-11-27", "close": 3.10272, "volume": 19596.0}, {"date": "1995-11-28", "close": 3.10272, "volume": 59612.0}, {"date": "1995-11-29", "close": 3.10272, "volume": 13820.0}, {"date": "1995-11-30", "close": 3.10272, "volume": 6188.0}, {"date": "1995-12-01", "close": 3.1512, "volume": 5157.0}, {"date": "1995-12-04", "close": 3.1512, "volume": 11345.0}, {"date": "1995-12-05", "close": 3.1512, "volume": 6498.0}, {"date": "1995-12-06", "close": 3.10272, "volume": 4538.0}, {"date": "1995-12-07", "close": 3.10272, "volume": 722.0}, {"date": "1995-12-08", "close": 3.10272, "volume": null}, {"date": "1995-12-11", "close": 3.10272, "volume": 928.0}, {"date": "1995-12-12", "close": 3.1512, "volume": 1856.0}, {"date": "1995-12-13", "close": 3.1512, "volume": 124587.0}, {"date": "1995-12-14", "close": 3.122112, "volume": 1134.0}, {"date": "1995-12-15", "close": 3.122112, "volume": 18667.0}, {"date": "1995-12-18", "close": 3.112416, "volume": 3197.0}, {"date": "1995-12-19", "close": 3.122112, "volume": 10932.0}, {"date": "1995-12-20", "close": 3.122112, "volume": 2475.0}, {"date": "1995-12-21", "close": 3.10272, "volume": 12789.0}, {"date": "1995-12-22", "close": 3.05424, "volume": 1031.0}, {"date": "1995-12-25", "close": 3.05424, "volume": null}, {"date": "1995-12-26", "close": 3.05424, "volume": null}, {"date": "1995-12-27", "close": 3.05424, "volume": null}, {"date": "1995-12-28", "close": 3.10272, "volume": 12376.0}, {"date": "1995-12-29", "close": 3.10272, "volume": 1238.0}, {"date": "1996-01-01", "close": 3.10272, "volume": null}, {"date": "1996-01-02", "close": 3.10272, "volume": 15470.0}, {"date": "1996-01-03", "close": 3.10272, "volume": 6085.0}, {"date": "1996-01-04", "close": 3.10272, "volume": 4125.0}, {"date": "1996-01-05", "close": 3.10272, "volume": 24752.0}, {"date": "1996-01-08", "close": 3.10272, "volume": 11345.0}, {"date": "1996-01-09", "close": 3.10272, "volume": 24237.0}, {"date": "1996-01-10", "close": 3.083328, "volume": 555384.0}, {"date": "1996-01-11", "close": 3.05424, "volume": 4332.0}, {"date": "1996-01-12", "close": 3.093024, "volume": 2578.0}, {"date": "1996-01-15", "close": 3.05424, "volume": 11448.0}, {"date": "1996-01-16", "close": 3.10272, "volume": 4125.0}, {"date": "1996-01-17", "close": 3.10272, "volume": 2578.0}, {"date": "1996-01-18", "close": 3.10272, "volume": 4744.0}, {"date": "1996-01-19", "close": 3.10272, "volume": 6498.0}, {"date": "1996-01-22", "close": 3.10272, "volume": 619.0}, {"date": "1996-01-23", "close": 3.05424, "volume": 20008.0}, {"date": "1996-01-24", "close": 3.05424, "volume": null}, {"date": "1996-01-25", "close": 3.05424, "volume": null}, {"date": "1996-01-26", "close": 3.05424, "volume": null}, {"date": "1996-01-29", "close": 3.10272, "volume": 24340.0}, {"date": "1996-01-30", "close": 3.122112, "volume": 2682.0}, {"date": "1996-01-31", "close": 3.10272, "volume": 37748.0}, {"date": "1996-02-01", "close": 3.10272, "volume": 1547.0}, {"date": "1996-02-02", "close": 3.10272, "volume": 309406.0}, {"date": "1996-02-05", "close": 3.093024, "volume": 2166.0}, {"date": "1996-02-06", "close": 3.05424, "volume": 6498.0}, {"date": "1996-02-07", "close": 3.015456, "volume": 154600.0}, {"date": "1996-02-08", "close": 2.996064, "volume": 25165.0}, {"date": "1996-02-09", "close": 3.00576, "volume": 71163.0}, {"date": "1996-02-12", "close": 3.05424, "volume": 1547.0}, {"date": "1996-02-13", "close": 3.05424, "volume": 6291.0}, {"date": "1996-02-14", "close": 3.05424, "volume": null}, {"date": "1996-02-15", "close": 2.996064, "volume": 11345.0}, {"date": "1996-02-16", "close": 2.996064, "volume": null}, {"date": "1996-02-19", "close": 3.05424, "volume": 20111.0}, {"date": "1996-02-20", "close": 3.05424, "volume": 35891.0}, {"date": "1996-02-21", "close": 3.05424, "volume": 27125.0}, {"date": "1996-02-22", "close": 3.025152, "volume": 6291.0}, {"date": "1996-02-23", "close": 3.05424, "volume": 836221.0}, {"date": "1996-02-26", "close": 3.05424, "volume": 7632.0}, {"date": "1996-02-27", "close": 3.05424, "volume": null}, {"date": "1996-02-28", "close": 3.05424, "volume": null}, {"date": "1996-02-29", "close": 3.05424, "volume": 11964.0}, {"date": "1996-03-01", "close": 3.10272, "volume": 31766.0}, {"date": "1996-03-04", "close": 3.10272, "volume": 10726.0}, {"date": "1996-03-05", "close": 3.10272, "volume": 12583.0}, {"date": "1996-03-06", "close": 3.10272, "volume": 7941.0}, {"date": "1996-03-07", "close": 3.10272, "volume": 4538.0}, {"date": "1996-03-08", "close": 3.10272, "volume": null}, {"date": "1996-03-11", "close": 3.083328, "volume": 11345.0}, {"date": "1996-03-12", "close": 3.10272, "volume": 4744.0}, {"date": "1996-03-13", "close": 3.10272, "volume": 12686.0}, {"date": "1996-03-14", "close": 3.1512, "volume": 8045.0}, {"date": "1996-03-15", "close": 3.1512, "volume": 10726.0}, {"date": "1996-03-18", "close": 3.044544, "volume": 17739.0}, {"date": "1996-03-19", "close": 3.10272, "volume": 15986.0}, {"date": "1996-03-20", "close": 3.083328, "volume": 17017.0}, {"date": "1996-03-21", "close": 3.083328, "volume": 413.0}, {"date": "1996-03-22", "close": 3.083328, "volume": 145627.0}, {"date": "1996-03-25", "close": 3.083328, "volume": 123556.0}, {"date": "1996-03-26", "close": 3.073632, "volume": 7941.0}, {"date": "1996-03-27", "close": 3.073632, "volume": 24237.0}, {"date": "1996-03-28", "close": 3.073632, "volume": null}, {"date": "1996-03-29", "close": 3.044544, "volume": 213800.0}, {"date": "1996-04-01", "close": 2.937888, "volume": 1031.0}, {"date": "1996-04-02", "close": 2.937888, "volume": null}, {"date": "1996-04-03", "close": 2.937888, "volume": null}, {"date": "1996-04-04", "close": 2.937888, "volume": null}, {"date": "1996-04-05", "close": 2.937888, "volume": null}, {"date": "1996-04-08", "close": 2.937888, "volume": null}, {"date": "1996-04-09", "close": 3.05424, "volume": 5776.0}, {"date": "1996-04-10", "close": 3.05424, "volume": 12376.0}, {"date": "1996-04-11", "close": 3.05424, "volume": 7013.0}, {"date": "1996-04-12", "close": 3.05424, "volume": null}, {"date": "1996-04-15", "close": 3.00576, "volume": 6704.0}, {"date": "1996-04-16", "close": 2.9088, "volume": 47855.0}, {"date": "1996-04-17", "close": 2.86032, "volume": 43833.0}, {"date": "1996-04-18", "close": 2.9088, "volume": 29497.0}, {"date": "1996-04-19", "close": 2.9088, "volume": 36097.0}, {"date": "1996-04-22", "close": 2.95728, "volume": 9282.0}, {"date": "1996-04-23", "close": 2.95728, "volume": 27847.0}, {"date": "1996-04-24", "close": 2.95728, "volume": 25681.0}, {"date": "1996-04-25", "close": 2.95728, "volume": null}, {"date": "1996-04-26", "close": 2.95728, "volume": 11345.0}, {"date": "1996-04-29", "close": 2.9088, "volume": 5157.0}, {"date": "1996-04-30", "close": 2.899104, "volume": 38882.0}, {"date": "1996-05-01", "close": 2.9088, "volume": 44039.0}, {"date": "1996-05-02", "close": 2.928192, "volume": 104785.0}, {"date": "1996-05-03", "close": 2.899104, "volume": 51258.0}, {"date": "1996-05-06", "close": 2.9088, "volume": 24134.0}, {"date": "1996-05-07", "close": 2.850624, "volume": 46514.0}, {"date": "1996-05-08", "close": 2.850624, "volume": 67450.0}, {"date": "1996-05-09", "close": 2.86032, "volume": 21555.0}, {"date": "1996-05-10", "close": 2.850624, "volume": 22587.0}, {"date": "1996-05-13", "close": 2.81184, "volume": 16811.0}, {"date": "1996-05-14", "close": 2.81184, "volume": 19802.0}, {"date": "1996-05-15", "close": 2.81184, "volume": 15161.0}, {"date": "1996-05-16", "close": 2.81184, "volume": 19596.0}, {"date": "1996-05-17", "close": 2.802144, "volume": 83746.0}, {"date": "1996-05-20", "close": 2.81184, "volume": 11035.0}, {"date": "1996-05-21", "close": 2.71488, "volume": 59406.0}, {"date": "1996-05-22", "close": 2.76336, "volume": 8663.0}, {"date": "1996-05-23", "close": 2.753664, "volume": 10829.0}, {"date": "1996-05-24", "close": 2.76336, "volume": 33003.0}, {"date": "1996-05-27", "close": 2.753664, "volume": 39501.0}, {"date": "1996-05-28", "close": 2.76336, "volume": 15058.0}, {"date": "1996-05-29", "close": 2.753664, "volume": 25681.0}, {"date": "1996-05-30", "close": 2.76336, "volume": 11242.0}, {"date": "1996-05-31", "close": 2.76336, "volume": 41873.0}, {"date": "1996-06-03", "close": 2.76336, "volume": 52599.0}, {"date": "1996-06-04", "close": 2.76336, "volume": 27743.0}, {"date": "1996-06-05", "close": 2.782752, "volume": 20627.0}, {"date": "1996-06-06", "close": 2.81184, "volume": 10726.0}, {"date": "1996-06-07", "close": 2.792448, "volume": 6188.0}, {"date": "1996-06-10", "close": 2.792448, "volume": null}, {"date": "1996-06-11", "close": 2.802144, "volume": 17430.0}, {"date": "1996-06-12", "close": 2.81184, "volume": 5363.0}, {"date": "1996-06-13", "close": 2.782752, "volume": 13923.0}, {"date": "1996-06-14", "close": 2.792448, "volume": 14851.0}, {"date": "1996-06-17", "close": 2.753664, "volume": 8457.0}, {"date": "1996-06-18", "close": 2.802144, "volume": 7426.0}, {"date": "1996-06-19", "close": 2.773056, "volume": 18152.0}, {"date": "1996-06-20", "close": 2.802144, "volume": 15058.0}, {"date": "1996-06-21", "close": 2.76336, "volume": 23205.0}, {"date": "1996-06-24", "close": 2.802144, "volume": 30941.0}, {"date": "1996-06-25", "close": 2.802144, "volume": 2063.0}, {"date": "1996-06-26", "close": 2.773056, "volume": 18564.0}, {"date": "1996-06-27", "close": 2.773056, "volume": 41667.0}, {"date": "1996-06-28", "close": 2.773056, "volume": 29909.0}, {"date": "1996-07-01", "close": 2.773056, "volume": 23102.0}, {"date": "1996-07-02", "close": 2.773056, "volume": 8870.0}, {"date": "1996-07-03", "close": 2.753664, "volume": 18667.0}, {"date": "1996-07-04", "close": 2.76336, "volume": 14542.0}, {"date": "1996-07-05", "close": 2.773056, "volume": 25887.0}, {"date": "1996-07-08", "close": 2.71488, "volume": 11035.0}, {"date": "1996-07-09", "close": 2.56944, "volume": 61778.0}, {"date": "1996-07-10", "close": 2.61792, "volume": 120153.0}, {"date": "1996-07-11", "close": 2.6664, "volume": 48886.0}, {"date": "1996-07-12", "close": 2.695488, "volume": 38366.0}, {"date": "1996-07-15", "close": 2.695488, "volume": null}, {"date": "1996-07-16", "close": 2.6664, "volume": 46411.0}, {"date": "1996-07-17", "close": 2.676096, "volume": 64975.0}, {"date": "1996-07-18", "close": 2.6664, "volume": 87046.0}, {"date": "1996-07-19", "close": 2.6664, "volume": 148721.0}, {"date": "1996-07-22", "close": 2.685792, "volume": 11861.0}, {"date": "1996-07-23", "close": 2.802144, "volume": 15986.0}, {"date": "1996-07-24", "close": 2.76336, "volume": 32591.0}, {"date": "1996-07-25", "close": 2.773056, "volume": 4125.0}, {"date": "1996-07-26", "close": 2.71488, "volume": 65182.0}, {"date": "1996-07-29", "close": 2.647008, "volume": 30734.0}, {"date": "1996-07-30", "close": 2.637312, "volume": 8354.0}, {"date": "1996-07-31", "close": 2.6664, "volume": 78486.0}, {"date": "1996-08-01", "close": 2.81184, "volume": 49505.0}, {"date": "1996-08-02", "close": 2.81184, "volume": 42698.0}, {"date": "1996-08-05", "close": 2.71488, "volume": 134385.0}, {"date": "1996-08-06", "close": 2.676096, "volume": 155425.0}, {"date": "1996-08-07", "close": 2.685792, "volume": 143049.0}, {"date": "1996-08-08", "close": 2.743968, "volume": 28259.0}, {"date": "1996-08-09", "close": 2.734272, "volume": 46514.0}, {"date": "1996-08-12", "close": 2.76336, "volume": 80033.0}, {"date": "1996-08-13", "close": 2.792448, "volume": 92306.0}, {"date": "1996-08-14", "close": 2.792448, "volume": 109220.0}, {"date": "1996-08-15", "close": 2.81184, "volume": 156972.0}, {"date": "1996-08-16", "close": 2.870016, "volume": 143152.0}, {"date": "1996-08-19", "close": 2.9088, "volume": 75083.0}, {"date": "1996-08-20", "close": 3.00576, "volume": 25062.0}, {"date": "1996-08-21", "close": 2.95728, "volume": 102620.0}, {"date": "1996-08-22", "close": 2.95728, "volume": 27125.0}, {"date": "1996-08-23", "close": 2.966976, "volume": 127063.0}, {"date": "1996-08-26", "close": 2.966976, "volume": 67038.0}, {"date": "1996-08-27", "close": 2.95728, "volume": 128713.0}, {"date": "1996-08-28", "close": 2.966976, "volume": 36200.0}, {"date": "1996-08-29", "close": 2.966976, "volume": 85705.0}, {"date": "1996-08-30", "close": 2.976672, "volume": 342822.0}, {"date": "1996-09-02", "close": 2.9088, "volume": 119431.0}, {"date": "1996-09-03", "close": 2.937888, "volume": 41151.0}, {"date": "1996-09-04", "close": 2.9088, "volume": 51052.0}, {"date": "1996-09-05", "close": 2.9088, "volume": 76217.0}, {"date": "1996-09-06", "close": 2.937888, "volume": 36097.0}, {"date": "1996-09-09", "close": 2.928192, "volume": 23309.0}, {"date": "1996-09-10", "close": 2.937888, "volume": 62603.0}, {"date": "1996-09-11", "close": 2.928192, "volume": 58684.0}, {"date": "1996-09-12", "close": 2.9088, "volume": 59406.0}, {"date": "1996-09-13", "close": 2.937888, "volume": 44761.0}, {"date": "1996-09-16", "close": 2.95728, "volume": 88284.0}, {"date": "1996-09-17", "close": 2.95728, "volume": 72092.0}, {"date": "1996-09-18", "close": 2.986368, "volume": 78486.0}, {"date": "1996-09-19", "close": 3.015456, "volume": 116027.0}, {"date": "1996-09-20", "close": 3.044544, "volume": 148205.0}, {"date": "1996-09-23", "close": 3.044544, "volume": 384488.0}, {"date": "1996-09-24", "close": 3.063936, "volume": 219163.0}, {"date": "1996-09-25", "close": 3.073632, "volume": 41254.0}, {"date": "1996-09-26", "close": 3.10272, "volume": 99732.0}, {"date": "1996-09-27", "close": 3.10272, "volume": 141192.0}, {"date": "1996-09-30", "close": 3.112416, "volume": 175330.0}, {"date": "1996-10-01", "close": 3.122112, "volume": 2718544.0}, {"date": "1996-10-02", "close": 3.19968, "volume": 186778.0}, {"date": "1996-10-03", "close": 3.189984, "volume": 668420.0}, {"date": "1996-10-04", "close": 3.19968, "volume": 64975.0}, {"date": "1996-10-07", "close": 3.219072, "volume": 38676.0}, {"date": "1996-10-08", "close": 3.19968, "volume": 103342.0}, {"date": "1996-10-09", "close": 3.24816, "volume": 66213.0}, {"date": "1996-10-10", "close": 3.316032, "volume": 594884.0}, {"date": "1996-10-11", "close": 3.3936, "volume": 51671.0}, {"date": "1996-10-14", "close": 3.432384, "volume": 99010.0}, {"date": "1996-10-15", "close": 3.44208, "volume": 913882.0}, {"date": "1996-10-16", "close": 3.3936, "volume": 130260.0}, {"date": "1996-10-17", "close": 3.34512, "volume": 245565.0}, {"date": "1996-10-18", "close": 3.354816, "volume": 273309.0}, {"date": "1996-10-21", "close": 3.3936, "volume": 53632.0}, {"date": "1996-10-22", "close": 3.3936, "volume": 85189.0}, {"date": "1996-10-23", "close": 3.53904, "volume": 226542.0}, {"date": "1996-10-24", "close": 3.626304, "volume": 548752.0}, {"date": "1996-10-25", "close": 3.636, "volume": 185285.0}, {"date": "1996-10-28", "close": 3.68448, "volume": 162819.0}, {"date": "1996-10-29", "close": 3.626304, "volume": 97473.0}, {"date": "1996-10-30", "close": 3.655392, "volume": 58608.0}, {"date": "1996-10-31", "close": 3.78144, "volume": 1096515.0}, {"date": "1996-11-01", "close": 3.752352, "volume": 45890.0}, {"date": "1996-11-04", "close": 3.703872, "volume": 18621.0}, {"date": "1996-11-05", "close": 3.58752, "volume": 54084.0}, {"date": "1996-11-06", "close": 3.636, "volume": 103325.0}, {"date": "1996-11-07", "close": 3.73296, "volume": 120527.0}, {"date": "1996-11-08", "close": 3.723264, "volume": 27229.0}, {"date": "1996-11-11", "close": 3.703872, "volume": 19817.0}, {"date": "1996-11-12", "close": 3.78144, "volume": 18163.0}, {"date": "1996-11-13", "close": 3.78144, "volume": 22512.0}, {"date": "1996-11-14", "close": 3.73296, "volume": 19701.0}, {"date": "1996-11-15", "close": 3.859008, "volume": 1078085.0}, {"date": "1996-11-18", "close": 3.78144, "volume": 104577.0}, {"date": "1996-11-19", "close": 3.771744, "volume": 28414.0}, {"date": "1996-11-20", "close": 3.78144, "volume": 37625.0}, {"date": "1996-11-21", "close": 3.771744, "volume": 39341.0}, {"date": "1996-11-22", "close": 3.752352, "volume": 67099.0}, {"date": "1996-11-25", "close": 3.78144, "volume": 45675.0}, {"date": "1996-11-26", "close": 3.762048, "volume": 47324.0}, {"date": "1996-11-27", "close": 3.78144, "volume": 24248.0}, {"date": "1996-11-28", "close": 3.73296, "volume": 49635.0}, {"date": "1996-11-29", "close": 3.73296, "volume": 85567.0}, {"date": "1996-12-02", "close": 3.68448, "volume": 30651.0}, {"date": "1996-12-03", "close": 3.713568, "volume": 18162.0}, {"date": "1996-12-04", "close": 3.68448, "volume": 30783.0}, {"date": "1996-12-05", "close": 3.78144, "volume": 1147102.0}, {"date": "1996-12-06", "close": 3.73296, "volume": 141105.0}, {"date": "1996-12-09", "close": 3.73296, "volume": 19286.0}, {"date": "1996-12-10", "close": 3.68448, "volume": 27333.0}, {"date": "1996-12-11", "close": 3.713568, "volume": 28068.0}, {"date": "1996-12-12", "close": 3.674784, "volume": 8627.0}, {"date": "1996-12-13", "close": 3.68448, "volume": 44787.0}, {"date": "1996-12-16", "close": 3.665088, "volume": 45209.0}, {"date": "1996-12-17", "close": 3.68448, "volume": 39372.0}, {"date": "1996-12-18", "close": 3.68448, "volume": 55941.0}, {"date": "1996-12-19", "close": 3.73296, "volume": 96545.0}, {"date": "1996-12-20", "close": 3.800832, "volume": 74317.0}, {"date": "1996-12-23", "close": 3.800832, "volume": 41544.0}, {"date": "1996-12-24", "close": 3.791136, "volume": 10330.0}, {"date": "1996-12-25", "close": 3.791136, "volume": null}, {"date": "1996-12-26", "close": 3.791136, "volume": null}, {"date": "1996-12-27", "close": 3.82992, "volume": 47265.0}, {"date": "1996-12-30", "close": 3.92688, "volume": 50257.0}, {"date": "1996-12-31", "close": 3.92688, "volume": 9726.0}, {"date": "1997-01-01", "close": 3.92688, "volume": null}, {"date": "1997-01-02", "close": 3.92688, "volume": 27847.0}, {"date": "1997-01-03", "close": 3.92688, "volume": 43523.0}, {"date": "1997-01-06", "close": 3.92688, "volume": 123531.0}, {"date": "1997-01-07", "close": 3.8784, "volume": 10783.0}, {"date": "1997-01-08", "close": 3.839616, "volume": 12181.0}, {"date": "1997-01-09", "close": 3.82992, "volume": 9473.0}, {"date": "1997-01-10", "close": 3.78144, "volume": 11783.0}, {"date": "1997-01-13", "close": 3.82992, "volume": 4148.0}, {"date": "1997-01-14", "close": 3.82992, "volume": 1031.0}, {"date": "1997-01-15", "close": 3.849312, "volume": 14328.0}, {"date": "1997-01-16", "close": 3.859008, "volume": 37608.0}, {"date": "1997-01-17", "close": 3.859008, "volume": 12566.0}, {"date": "1997-01-20", "close": 3.78144, "volume": 17798.0}, {"date": "1997-01-21", "close": 3.800832, "volume": 10865.0}, {"date": "1997-01-22", "close": 3.752352, "volume": 13985.0}, {"date": "1997-01-23", "close": 3.742656, "volume": 35565.0}, {"date": "1997-01-24", "close": 3.73296, "volume": 9385.0}, {"date": "1997-01-27", "close": 3.73296, "volume": null}, {"date": "1997-01-28", "close": 3.655392, "volume": 48449.0}, {"date": "1997-01-29", "close": 3.68448, "volume": 168514.0}, {"date": "1997-01-30", "close": 3.626304, "volume": 240699.0}, {"date": "1997-01-31", "close": 3.665088, "volume": 52640.0}, {"date": "1997-02-03", "close": 3.655392, "volume": 28232.0}, {"date": "1997-02-04", "close": 3.674784, "volume": 87718.0}, {"date": "1997-02-05", "close": 3.636, "volume": 23035.0}, {"date": "1997-02-06", "close": 3.665088, "volume": 12951.0}, {"date": "1997-02-07", "close": 3.713568, "volume": 6807.0}, {"date": "1997-02-10", "close": 3.73296, "volume": 59663.0}, {"date": "1997-02-11", "close": 3.762048, "volume": 65491.0}, {"date": "1997-02-12", "close": 3.8784, "volume": 77146.0}, {"date": "1997-02-13", "close": 3.868704, "volume": 62148.0}, {"date": "1997-02-14", "close": 3.839616, "volume": 27404.0}, {"date": "1997-02-17", "close": 3.800832, "volume": 63949.0}, {"date": "1997-02-18", "close": 3.849312, "volume": 73733.0}, {"date": "1997-02-19", "close": 3.868704, "volume": 24976.0}, {"date": "1997-02-20", "close": 3.8784, "volume": 73535.0}, {"date": "1997-02-21", "close": 3.859008, "volume": 18938.0}, {"date": "1997-02-24", "close": 3.868704, "volume": 110949.0}, {"date": "1997-02-25", "close": 3.8784, "volume": 18237.0}, {"date": "1997-02-26", "close": 3.839616, "volume": 32532.0}, {"date": "1997-02-27", "close": 3.849312, "volume": 88918.0}, {"date": "1997-02-28", "close": 3.859008, "volume": 87685.0}, {"date": "1997-03-03", "close": 3.82992, "volume": 20215.0}, {"date": "1997-03-04", "close": 3.82992, "volume": 16833.0}, {"date": "1997-03-05", "close": 3.82992, "volume": 106742.0}, {"date": "1997-03-06", "close": 3.82992, "volume": 15024.0}, {"date": "1997-03-07", "close": 3.82992, "volume": 74773.0}, {"date": "1997-03-10", "close": 3.868704, "volume": 31718.0}, {"date": "1997-03-11", "close": 3.92688, "volume": 1584667.0}, {"date": "1997-03-12", "close": 3.8784, "volume": 42399.0}, {"date": "1997-03-13", "close": 3.82992, "volume": 29290.0}, {"date": "1997-03-14", "close": 3.820224, "volume": 25516.0}, {"date": "1997-03-17", "close": 3.820224, "volume": 38598.0}, {"date": "1997-03-18", "close": 3.78144, "volume": 18802.0}, {"date": "1997-03-19", "close": 3.73296, "volume": 38924.0}, {"date": "1997-03-20", "close": 3.73296, "volume": 77158.0}, {"date": "1997-03-21", "close": 3.742656, "volume": 20524.0}, {"date": "1997-03-24", "close": 3.78144, "volume": 1342655.0}, {"date": "1997-03-25", "close": 3.78144, "volume": 38769.0}, {"date": "1997-03-26", "close": 3.8784, "volume": 15680.0}, {"date": "1997-03-27", "close": 3.92688, "volume": 17981.0}, {"date": "1997-03-28", "close": 3.92688, "volume": null}, {"date": "1997-03-31", "close": 3.92688, "volume": null}, {"date": "1997-04-01", "close": 3.82992, "volume": 19451.0}, {"date": "1997-04-02", "close": 3.78144, "volume": 23046.0}, {"date": "1997-04-03", "close": 3.78144, "volume": 15101.0}, {"date": "1997-04-04", "close": 3.68448, "volume": 16531.0}, {"date": "1997-04-07", "close": 3.73296, "volume": 6679.0}, {"date": "1997-04-08", "close": 3.68448, "volume": 277444.0}, {"date": "1997-04-09", "close": 3.597216, "volume": 213194.0}, {"date": "1997-04-10", "close": 3.674784, "volume": 2545805.0}, {"date": "1997-04-11", "close": 3.674784, "volume": 4125.0}, {"date": "1997-04-14", "close": 3.58752, "volume": 440416.0}, {"date": "1997-04-15", "close": 3.606912, "volume": 19854.0}, {"date": "1997-04-16", "close": 3.636, "volume": 52524.0}, {"date": "1997-04-17", "close": 3.616608, "volume": 80446.0}, {"date": "1997-04-18", "close": 3.636, "volume": 44135.0}, {"date": "1997-04-21", "close": 3.626304, "volume": 11263.0}, {"date": "1997-04-22", "close": 3.703872, "volume": 172357.0}, {"date": "1997-04-23", "close": 3.713568, "volume": 108949.0}, {"date": "1997-04-24", "close": 3.703872, "volume": 10726.0}, {"date": "1997-04-25", "close": 3.703872, "volume": null}, {"date": "1997-04-28", "close": 3.694176, "volume": 79367.0}, {"date": "1997-04-29", "close": 3.703872, "volume": 75962.0}, {"date": "1997-04-30", "close": 3.703872, "volume": 461543.0}, {"date": "1997-05-01", "close": 3.68448, "volume": 42953.0}, {"date": "1997-05-02", "close": 3.68448, "volume": 8767.0}, {"date": "1997-05-05", "close": 3.665088, "volume": 50005.0}, {"date": "1997-05-06", "close": 3.68448, "volume": 826930.0}, {"date": "1997-05-07", "close": 3.68448, "volume": 28672.0}, {"date": "1997-05-08", "close": 3.636, "volume": 6463.0}, {"date": "1997-05-09", "close": 3.626304, "volume": 95153.0}, {"date": "1997-05-12", "close": 3.636, "volume": 20720.0}, {"date": "1997-05-13", "close": 3.636, "volume": 28775.0}, {"date": "1997-05-14", "close": 3.58752, "volume": 22793.0}, {"date": "1997-05-15", "close": 3.68448, "volume": 212283.0}, {"date": "1997-05-16", "close": 3.73296, "volume": 230198.0}, {"date": "1997-05-19", "close": 3.73296, "volume": 35086.0}, {"date": "1997-05-20", "close": 3.68448, "volume": 42960.0}, {"date": "1997-05-21", "close": 3.636, "volume": 4353.0}, {"date": "1997-05-22", "close": 3.645696, "volume": 35742.0}, {"date": "1997-05-23", "close": 3.68448, "volume": 156066.0}, {"date": "1997-05-26", "close": 3.73296, "volume": 14697.0}, {"date": "1997-05-27", "close": 3.73296, "volume": 41726.0}, {"date": "1997-05-28", "close": 3.73296, "volume": 289903.0}, {"date": "1997-05-29", "close": 3.73296, "volume": 27584.0}, {"date": "1997-05-30", "close": 3.73296, "volume": 85551.0}, {"date": "1997-06-02", "close": 3.723264, "volume": 7510.0}, {"date": "1997-06-03", "close": 3.723264, "volume": 28410.0}, {"date": "1997-06-04", "close": 3.723264, "volume": 34653.0}, {"date": "1997-06-05", "close": 3.68448, "volume": 23725.0}, {"date": "1997-06-06", "close": 3.723264, "volume": 55382.0}, {"date": "1997-06-09", "close": 3.723264, "volume": null}, {"date": "1997-06-10", "close": 3.78144, "volume": 22189.0}, {"date": "1997-06-11", "close": 3.78144, "volume": 62292.0}, {"date": "1997-06-12", "close": 3.849312, "volume": 43976.0}, {"date": "1997-06-13", "close": 3.8784, "volume": 72908.0}, {"date": "1997-06-16", "close": 3.97536, "volume": 160053.0}, {"date": "1997-06-17", "close": 4.1208, "volume": 351861.0}, {"date": "1997-06-18", "close": 4.1208, "volume": 485290.0}, {"date": "1997-06-19", "close": 4.130496, "volume": 204291.0}, {"date": "1997-06-20", "close": 4.130496, "volume": 35429.0}, {"date": "1997-06-23", "close": 4.26624, "volume": 842749.0}, {"date": "1997-06-24", "close": 4.21776, "volume": 20627.0}, {"date": "1997-06-25", "close": 4.305024, "volume": 160167.0}, {"date": "1997-06-26", "close": 4.26624, "volume": 86705.0}, {"date": "1997-06-27", "close": 4.31472, "volume": 133068.0}, {"date": "1997-06-30", "close": 4.46016, "volume": 147428.0}, {"date": "1997-07-01", "close": 4.498944, "volume": 510479.0}, {"date": "1997-07-02", "close": 4.50864, "volume": 124685.0}, {"date": "1997-07-03", "close": 4.55712, "volume": 32904.0}, {"date": "1997-07-04", "close": 4.450464, "volume": 14835.0}, {"date": "1997-07-07", "close": 4.41168, "volume": 7620.0}, {"date": "1997-07-08", "close": 4.334112, "volume": 24228.0}, {"date": "1997-07-09", "close": 4.26624, "volume": 133358.0}, {"date": "1997-07-10", "close": 4.26624, "volume": 21769.0}, {"date": "1997-07-11", "close": 4.21776, "volume": 6052.0}, {"date": "1997-07-14", "close": 4.31472, "volume": 6415.0}, {"date": "1997-07-15", "close": 4.295328, "volume": 3507.0}, {"date": "1997-07-16", "close": 4.21776, "volume": 74309.0}, {"date": "1997-07-17", "close": 4.31472, "volume": 79838.0}, {"date": "1997-07-18", "close": 4.3632, "volume": 44193.0}, {"date": "1997-07-21", "close": 4.31472, "volume": 9860.0}, {"date": "1997-07-22", "close": 4.3632, "volume": 9532.0}, {"date": "1997-07-23", "close": 4.31472, "volume": 3919.0}, {"date": "1997-07-24", "close": 4.3632, "volume": 3893.0}, {"date": "1997-07-25", "close": 4.275936, "volume": 17985.0}, {"date": "1997-07-28", "close": 4.26624, "volume": 97227.0}, {"date": "1997-07-29", "close": 4.26624, "volume": 32311.0}, {"date": "1997-07-30", "close": 4.21776, "volume": 58356.0}, {"date": "1997-07-31", "close": 4.246848, "volume": 1154600.0}, {"date": "1997-08-01", "close": 4.21776, "volume": 16233.0}, {"date": "1997-08-04", "close": 4.178976, "volume": 29454.0}, {"date": "1997-08-05", "close": 4.21776, "volume": 9504.0}, {"date": "1997-08-06", "close": 4.21776, "volume": 29181.0}, {"date": "1997-08-07", "close": 4.237152, "volume": 104080.0}, {"date": "1997-08-08", "close": 4.31472, "volume": 76319.0}, {"date": "1997-08-11", "close": 4.31472, "volume": 21867.0}, {"date": "1997-08-12", "close": 4.3632, "volume": 32968.0}, {"date": "1997-08-13", "close": 4.334112, "volume": 20259.0}, {"date": "1997-08-14", "close": 4.3632, "volume": 69045.0}, {"date": "1997-08-15", "close": 4.3632, "volume": 11470.0}, {"date": "1997-08-18", "close": 4.26624, "volume": 21324.0}, {"date": "1997-08-19", "close": 4.227456, "volume": 23745.0}, {"date": "1997-08-20", "close": 4.237152, "volume": 6900.0}, {"date": "1997-08-21", "close": 4.31472, "volume": 9325.0}, {"date": "1997-08-22", "close": 4.31472, "volume": 18307.0}, {"date": "1997-08-25", "close": 4.31472, "volume": 17169.0}, {"date": "1997-08-26", "close": 4.285632, "volume": 46022.0}, {"date": "1997-08-27", "close": 4.3632, "volume": 237708.0}, {"date": "1997-08-28", "close": 4.450464, "volume": 10683.0}, {"date": "1997-08-29", "close": 4.421376, "volume": 50553.0}, {"date": "1997-09-01", "close": 4.3632, "volume": 222214.0}, {"date": "1997-09-02", "close": 4.3632, "volume": 2697.0}, {"date": "1997-09-03", "close": 4.41168, "volume": 16917.0}, {"date": "1997-09-04", "close": 4.41168, "volume": 262402.0}, {"date": "1997-09-05", "close": 4.41168, "volume": 9023.0}, {"date": "1997-09-08", "close": 4.46016, "volume": 4332.0}, {"date": "1997-09-09", "close": 4.6056, "volume": 136960.0}, {"date": "1997-09-10", "close": 4.6056, "volume": 120012.0}, {"date": "1997-09-11", "close": 4.55712, "volume": 35299.0}, {"date": "1997-09-12", "close": 4.55712, "volume": 277787.0}, {"date": "1997-09-15", "close": 4.6056, "volume": 19271.0}, {"date": "1997-09-16", "close": 4.55712, "volume": 9219.0}, {"date": "1997-09-17", "close": 4.615296, "volume": 24449.0}, {"date": "1997-09-18", "close": 4.75104, "volume": 11881.0}, {"date": "1997-09-19", "close": 4.70256, "volume": 12887.0}, {"date": "1997-09-22", "close": 4.65408, "volume": 13859.0}, {"date": "1997-09-23", "close": 4.6056, "volume": 23690.0}, {"date": "1997-09-24", "close": 4.55712, "volume": 7185.0}, {"date": "1997-09-25", "close": 4.469856, "volume": 48493.0}, {"date": "1997-09-26", "close": 4.55712, "volume": 17396.0}, {"date": "1997-09-29", "close": 4.55712, "volume": 6910.0}, {"date": "1997-09-30", "close": 4.50864, "volume": 29764.0}, {"date": "1997-10-01", "close": 4.55712, "volume": 10495.0}, {"date": "1997-10-02", "close": 4.469856, "volume": 1987.0}, {"date": "1997-10-03", "close": 4.50864, "volume": 8294.0}, {"date": "1997-10-06", "close": 4.469856, "volume": 16600.0}, {"date": "1997-10-07", "close": 4.50864, "volume": 1031.0}, {"date": "1997-10-08", "close": 4.469856, "volume": 643209.0}, {"date": "1997-10-09", "close": 4.46016, "volume": 10736.0}, {"date": "1997-10-10", "close": 4.50864, "volume": 7209.0}, {"date": "1997-10-13", "close": 4.46016, "volume": 151067.0}, {"date": "1997-10-14", "close": 4.50864, "volume": 55281.0}, {"date": "1997-10-15", "close": 4.50864, "volume": 131766.0}, {"date": "1997-10-16", "close": 4.450464, "volume": 133691.0}, {"date": "1997-10-17", "close": 4.41168, "volume": 11520.0}, {"date": "1997-10-20", "close": 4.41168, "volume": 17209.0}, {"date": "1997-10-21", "close": 4.41168, "volume": 144073.0}, {"date": "1997-10-22", "close": 4.41168, "volume": 18092.0}, {"date": "1997-10-23", "close": 4.41168, "volume": 12170.0}, {"date": "1997-10-24", "close": 4.3632, "volume": 18013.0}, {"date": "1997-10-27", "close": 3.9423936, "volume": 17712.0}, {"date": "1997-10-28", "close": 3.3936, "volume": 129340.0}, {"date": "1997-10-29", "close": 3.92688, "volume": 40561.0}, {"date": "1997-10-30", "close": 4.1208, "volume": 67141.0}, {"date": "1997-10-31", "close": 4.16928, "volume": 43608.0}, {"date": "1997-11-03", "close": 4.16928, "volume": 30348.0}, {"date": "1997-11-04", "close": 4.16928, "volume": 10623.0}, {"date": "1997-11-05", "close": 4.26624, "volume": 335509.0}, {"date": "1997-11-06", "close": 4.246848, "volume": 25231.0}, {"date": "1997-11-07", "close": 4.130496, "volume": 34103.0}, {"date": "1997-11-10", "close": 4.07232, "volume": 13335.0}, {"date": "1997-11-11", "close": 4.07232, "volume": 43333.0}, {"date": "1997-11-12", "close": 4.052928, "volume": 5463.0}, {"date": "1997-11-13", "close": 4.07232, "volume": 247259.0}, {"date": "1997-11-14", "close": 4.02384, "volume": 30567.0}, {"date": "1997-11-17", "close": 3.97536, "volume": 4641.0}, {"date": "1997-11-18", "close": 3.955968, "volume": 339766.0}, {"date": "1997-11-19", "close": 3.92688, "volume": 6429.0}, {"date": "1997-11-20", "close": 3.907488, "volume": 39110.0}, {"date": "1997-11-21", "close": 3.78144, "volume": 178629.0}, {"date": "1997-11-24", "close": 3.8784, "volume": 15420.0}, {"date": "1997-11-25", "close": 3.78144, "volume": 36833.0}, {"date": "1997-11-26", "close": 3.78144, "volume": 37797.0}, {"date": "1997-11-27", "close": 3.82992, "volume": 28053.0}, {"date": "1997-11-28", "close": 3.771744, "volume": 11366.0}, {"date": "1997-12-01", "close": 3.742656, "volume": 16502.0}, {"date": "1997-12-02", "close": 3.73296, "volume": 50093.0}, {"date": "1997-12-03", "close": 3.771744, "volume": 52393.0}, {"date": "1997-12-04", "close": 3.78144, "volume": 121988.0}, {"date": "1997-12-05", "close": 3.859008, "volume": 2196.0}, {"date": "1997-12-08", "close": 3.8784, "volume": 71560.0}, {"date": "1997-12-09", "close": 4.02384, "volume": 25095.0}, {"date": "1997-12-10", "close": 3.97536, "volume": 8772.0}, {"date": "1997-12-11", "close": 3.897792, "volume": 52599.0}, {"date": "1997-12-12", "close": 3.859008, "volume": 31278.0}, {"date": "1997-12-15", "close": 3.97536, "volume": 7508.0}, {"date": "1997-12-16", "close": 3.97536, "volume": 13744.0}, {"date": "1997-12-17", "close": 3.500256, "volume": 47670.0}, {"date": "1997-12-18", "close": 3.49056, "volume": 223907.0}, {"date": "1997-12-19", "close": 3.49056, "volume": 138179.0}, {"date": "1997-12-22", "close": 3.3936, "volume": 41488.0}, {"date": "1997-12-23", "close": 3.44208, "volume": 236337.0}, {"date": "1997-12-24", "close": 3.403296, "volume": 17739.0}, {"date": "1997-12-25", "close": 3.403296, "volume": null}, {"date": "1997-12-26", "close": 3.403296, "volume": null}, {"date": "1997-12-29", "close": 3.58752, "volume": 1547.0}, {"date": "1997-12-30", "close": 3.480864, "volume": 26196.0}, {"date": "1997-12-31", "close": 3.49056, "volume": 55715.0}, {"date": "1998-01-01", "close": 3.49056, "volume": null}, {"date": "1998-01-02", "close": 3.49056, "volume": 6570.0}, {"date": "1998-01-05", "close": 3.53904, "volume": 43575.0}, {"date": "1998-01-06", "close": 3.53904, "volume": 3661.0}, {"date": "1998-01-07", "close": 3.49056, "volume": 40936.0}, {"date": "1998-01-08", "close": 3.49056, "volume": 44717.0}, {"date": "1998-01-09", "close": 3.451776, "volume": 160888.0}, {"date": "1998-01-12", "close": 3.3936, "volume": 75600.0}, {"date": "1998-01-13", "close": 3.364512, "volume": 13497.0}, {"date": "1998-01-14", "close": 3.29664, "volume": 27194.0}, {"date": "1998-01-15", "close": 3.238464, "volume": 21143.0}, {"date": "1998-01-16", "close": 3.228768, "volume": 24480.0}, {"date": "1998-01-19", "close": 3.19968, "volume": 90748.0}, {"date": "1998-01-20", "close": 3.10272, "volume": 90285.0}, {"date": "1998-01-21", "close": 3.00576, "volume": 195480.0}, {"date": "1998-01-22", "close": 3.00576, "volume": 113587.0}, {"date": "1998-01-23", "close": 3.093024, "volume": 45356.0}, {"date": "1998-01-26", "close": 3.093024, "volume": null}, {"date": "1998-01-27", "close": 3.093024, "volume": 23495.0}, {"date": "1998-01-28", "close": 3.10272, "volume": 90116.0}, {"date": "1998-01-29", "close": 3.180288, "volume": 146482.0}, {"date": "1998-01-30", "close": 3.19968, "volume": 78897.0}, {"date": "1998-02-02", "close": 3.189984, "volume": 18626.0}, {"date": "1998-02-03", "close": 3.19968, "volume": 31353.0}, {"date": "1998-02-04", "close": 3.141504, "volume": 57746.0}, {"date": "1998-02-05", "close": 3.10272, "volume": 85895.0}, {"date": "1998-02-06", "close": 3.05424, "volume": 70084.0}, {"date": "1998-02-09", "close": 3.073632, "volume": 114799.0}, {"date": "1998-02-10", "close": 3.122112, "volume": 157520.0}, {"date": "1998-02-11", "close": 3.267552, "volume": 102021.0}, {"date": "1998-02-12", "close": 3.277248, "volume": 175662.0}, {"date": "1998-02-13", "close": 3.286944, "volume": 46296.0}, {"date": "1998-02-16", "close": 3.228768, "volume": 48030.0}, {"date": "1998-02-17", "close": 3.160896, "volume": 291215.0}, {"date": "1998-02-18", "close": 3.24816, "volume": 72129.0}, {"date": "1998-02-19", "close": 3.24816, "volume": 68680.0}, {"date": "1998-02-20", "close": 3.267552, "volume": 29199.0}, {"date": "1998-02-23", "close": 3.277248, "volume": 49318.0}, {"date": "1998-02-24", "close": 3.277248, "volume": 23861.0}, {"date": "1998-02-25", "close": 3.29664, "volume": 54769.0}, {"date": "1998-02-26", "close": 3.325728, "volume": 79156.0}, {"date": "1998-02-27", "close": 3.34512, "volume": 38388.0}, {"date": "1998-03-02", "close": 3.29664, "volume": 33622.0}, {"date": "1998-03-03", "close": 3.257856, "volume": 28620.0}, {"date": "1998-03-04", "close": 3.257856, "volume": 53973.0}, {"date": "1998-03-05", "close": 3.219072, "volume": 59521.0}, {"date": "1998-03-06", "close": 3.160896, "volume": 147109.0}, {"date": "1998-03-09", "close": 3.19968, "volume": 34035.0}, {"date": "1998-03-10", "close": 3.19968, "volume": 30047.0}, {"date": "1998-03-11", "close": 3.170592, "volume": 88361.0}, {"date": "1998-03-12", "close": 3.160896, "volume": 97524.0}, {"date": "1998-03-13", "close": 3.1512, "volume": 55964.0}, {"date": "1998-03-16", "close": 3.141504, "volume": 334842.0}, {"date": "1998-03-17", "close": 3.131808, "volume": 122475.0}, {"date": "1998-03-18", "close": 3.112416, "volume": 115566.0}, {"date": "1998-03-19", "close": 3.034848, "volume": 71943.0}, {"date": "1998-03-20", "close": 2.9088, "volume": 848022.0}, {"date": "1998-03-23", "close": 2.86032, "volume": 185843.0}, {"date": "1998-03-24", "close": 2.86032, "volume": 145487.0}, {"date": "1998-03-25", "close": 2.76336, "volume": 158936.0}, {"date": "1998-03-26", "close": 2.76336, "volume": 118120.0}, {"date": "1998-03-27", "close": 2.6664, "volume": 480536.0}, {"date": "1998-03-30", "close": 2.56944, "volume": 83749.0}, {"date": "1998-03-31", "close": 2.564592, "volume": 2326042.0}, {"date": "1998-04-01", "close": 2.559744, "volume": 266584.0}, {"date": "1998-04-02", "close": 2.540352, "volume": 785114.0}, {"date": "1998-04-03", "close": 2.559744, "volume": 89859.0}, {"date": "1998-04-06", "close": 2.56944, "volume": 127616.0}, {"date": "1998-04-07", "close": 2.61792, "volume": 52612.0}, {"date": "1998-04-08", "close": 2.6664, "volume": 89026.0}, {"date": "1998-04-09", "close": 2.627616, "volume": 40367.0}, {"date": "1998-04-10", "close": 2.627616, "volume": null}, {"date": "1998-04-13", "close": 2.627616, "volume": null}, {"date": "1998-04-14", "close": 2.627616, "volume": 47184.0}, {"date": "1998-04-15", "close": 2.598528, "volume": 82426.0}, {"date": "1998-04-16", "close": 2.598528, "volume": 187229.0}, {"date": "1998-04-17", "close": 2.588832, "volume": 21587.0}, {"date": "1998-04-20", "close": 2.61792, "volume": 27277.0}, {"date": "1998-04-21", "close": 2.579136, "volume": 100216.0}, {"date": "1998-04-22", "close": 2.588832, "volume": 64263.0}, {"date": "1998-04-23", "close": 2.61792, "volume": 78420.0}, {"date": "1998-04-24", "close": 2.647008, "volume": 65650.0}, {"date": "1998-04-27", "close": 2.685792, "volume": 137629.0}, {"date": "1998-04-28", "close": 2.6664, "volume": 56278.0}, {"date": "1998-04-29", "close": 2.647008, "volume": 76633.0}, {"date": "1998-04-30", "close": 2.676096, "volume": 686345.0}, {"date": "1998-05-01", "close": 2.685792, "volume": 831040.0}, {"date": "1998-05-04", "close": 2.695488, "volume": 19616.0}, {"date": "1998-05-05", "close": 2.734272, "volume": 31956.0}, {"date": "1998-05-06", "close": 2.743968, "volume": 47835.0}, {"date": "1998-05-07", "close": 2.743968, "volume": 101073.0}, {"date": "1998-05-08", "close": 2.71488, "volume": 26712.0}, {"date": "1998-05-11", "close": 2.695488, "volume": 63272.0}, {"date": "1998-05-12", "close": 2.743968, "volume": 72518.0}, {"date": "1998-05-13", "close": 2.81184, "volume": 79439.0}, {"date": "1998-05-14", "close": 2.81184, "volume": 33037.0}, {"date": "1998-05-15", "close": 2.802144, "volume": 97787.0}, {"date": "1998-05-18", "close": 2.753664, "volume": 97919.0}, {"date": "1998-05-19", "close": 2.71488, "volume": 115151.0}, {"date": "1998-05-20", "close": 2.61792, "volume": 94456.0}, {"date": "1998-05-21", "close": 2.656704, "volume": 134084.0}, {"date": "1998-05-22", "close": 2.61792, "volume": 76719.0}, {"date": "1998-05-25", "close": 2.71488, "volume": 21493.0}, {"date": "1998-05-26", "close": 2.695488, "volume": 220486.0}, {"date": "1998-05-27", "close": 2.61792, "volume": 56280.0}, {"date": "1998-05-28", "close": 2.637312, "volume": 204438.0}, {"date": "1998-05-29", "close": 2.695488, "volume": 50022.0}, {"date": "1998-06-01", "close": 2.61792, "volume": 81988.0}, {"date": "1998-06-02", "close": 2.656704, "volume": 104985.0}, {"date": "1998-06-03", "close": 2.608224, "volume": 53169.0}, {"date": "1998-06-04", "close": 2.608224, "volume": 303577.0}, {"date": "1998-06-05", "close": 2.540352, "volume": 119521.0}, {"date": "1998-06-08", "close": 2.540352, "volume": null}, {"date": "1998-06-09", "close": 2.424, "volume": 2377158.0}, {"date": "1998-06-10", "close": 2.424, "volume": 179100.0}, {"date": "1998-06-11", "close": 2.394912, "volume": 84439.0}, {"date": "1998-06-12", "close": 2.404608, "volume": 66905.0}, {"date": "1998-06-15", "close": 2.385216, "volume": 21334.0}, {"date": "1998-06-16", "close": 2.32704, "volume": 522996.0}, {"date": "1998-06-17", "close": 2.23008, "volume": 282504.0}, {"date": "1998-06-18", "close": 2.288256, "volume": 89800.0}, {"date": "1998-06-19", "close": 2.288256, "volume": 11442.0}, {"date": "1998-06-22", "close": 2.27856, "volume": 39078.0}, {"date": "1998-06-23", "close": 2.23008, "volume": 382361.0}, {"date": "1998-06-24", "close": 2.1816, "volume": 943688.0}, {"date": "1998-06-25", "close": 2.13312, "volume": 317639.0}, {"date": "1998-06-26", "close": 2.13312, "volume": 118813.0}, {"date": "1998-06-29", "close": 2.123424, "volume": 116548.0}, {"date": "1998-06-30", "close": 2.104032, "volume": 231420.0}, {"date": "1998-07-01", "close": 2.171904, "volume": 124208.0}, {"date": "1998-07-02", "close": 2.200992, "volume": 250898.0}, {"date": "1998-07-03", "close": 2.200992, "volume": 144093.0}, {"date": "1998-07-06", "close": 2.191296, "volume": 65858.0}, {"date": "1998-07-07", "close": 2.1816, "volume": 58411.0}, {"date": "1998-07-08", "close": 2.152512, "volume": 84466.0}, {"date": "1998-07-09", "close": 2.1816, "volume": 95813.0}, {"date": "1998-07-10", "close": 2.1816, "volume": 156353.0}, {"date": "1998-07-13", "close": 2.1816, "volume": 27227.0}, {"date": "1998-07-14", "close": 2.152512, "volume": 685886.0}, {"date": "1998-07-15", "close": 2.13312, "volume": 89386.0}, {"date": "1998-07-16", "close": 2.13312, "volume": 90039.0}, {"date": "1998-07-17", "close": 2.13312, "volume": 108807.0}, {"date": "1998-07-20", "close": 2.123424, "volume": 40640.0}, {"date": "1998-07-21", "close": 2.104032, "volume": 135304.0}, {"date": "1998-07-22", "close": 2.08464, "volume": 141940.0}, {"date": "1998-07-23", "close": 2.065248, "volume": 42218.0}, {"date": "1998-07-24", "close": 2.08464, "volume": 30743.0}, {"date": "1998-07-27", "close": 2.055552, "volume": 49935.0}, {"date": "1998-07-28", "close": 2.08464, "volume": 21654.0}, {"date": "1998-07-29", "close": 2.13312, "volume": 57863.0}, {"date": "1998-07-30", "close": 2.23008, "volume": 247647.0}, {"date": "1998-07-31", "close": 2.249472, "volume": 129578.0}, {"date": "1998-08-03", "close": 2.23008, "volume": 61443.0}, {"date": "1998-08-04", "close": 2.220384, "volume": 96701.0}, {"date": "1998-08-05", "close": 2.200992, "volume": 90209.0}, {"date": "1998-08-06", "close": 2.1816, "volume": 201328.0}, {"date": "1998-08-07", "close": 2.200992, "volume": 23315.0}, {"date": "1998-08-10", "close": 2.210688, "volume": 56358.0}, {"date": "1998-08-11", "close": 2.1816, "volume": 44451.0}, {"date": "1998-08-12", "close": 2.123424, "volume": 40006.0}, {"date": "1998-08-13", "close": 2.113728, "volume": 23257.0}, {"date": "1998-08-14", "close": 2.13312, "volume": 13098.0}, {"date": "1998-08-17", "close": 2.08464, "volume": 31108.0}, {"date": "1998-08-18", "close": 2.055552, "volume": 94853.0}, {"date": "1998-08-19", "close": 2.074944, "volume": 86481.0}, {"date": "1998-08-20", "close": 2.055552, "volume": 55820.0}, {"date": "1998-08-21", "close": 2.03616, "volume": 164530.0}, {"date": "1998-08-24", "close": 2.03616, "volume": 25595.0}, {"date": "1998-08-25", "close": 2.016768, "volume": 2991.0}, {"date": "1998-08-26", "close": 2.13312, "volume": 94744.0}, {"date": "1998-08-27", "close": 2.13312, "volume": 106654.0}, {"date": "1998-08-28", "close": 2.074944, "volume": 328538.0}, {"date": "1998-08-31", "close": 2.03616, "volume": 91199.0}, {"date": "1998-09-01", "close": 2.016768, "volume": 78383.0}, {"date": "1998-09-02", "close": 2.007072, "volume": 163257.0}, {"date": "1998-09-03", "close": 2.03616, "volume": 241492.0}, {"date": "1998-09-04", "close": 2.03616, "volume": 94213.0}, {"date": "1998-09-07", "close": 2.016768, "volume": 87140.0}, {"date": "1998-09-08", "close": 2.03616, "volume": 1873924.0}, {"date": "1998-09-09", "close": 2.113728, "volume": 39238.0}, {"date": "1998-09-10", "close": 2.094336, "volume": 30788.0}, {"date": "1998-09-11", "close": 2.104032, "volume": 97205.0}, {"date": "1998-09-14", "close": 2.13312, "volume": 13784.0}, {"date": "1998-09-15", "close": 2.171904, "volume": 52868.0}, {"date": "1998-09-16", "close": 2.23008, "volume": 205311.0}, {"date": "1998-09-17", "close": 2.210688, "volume": 310602.0}, {"date": "1998-09-18", "close": 2.191296, "volume": 46613.0}, {"date": "1998-09-21", "close": 2.191296, "volume": 24752.0}, {"date": "1998-09-22", "close": 2.171904, "volume": 128042.0}, {"date": "1998-09-23", "close": 2.171904, "volume": 371074.0}, {"date": "1998-09-24", "close": 2.162208, "volume": 65116.0}, {"date": "1998-09-25", "close": 2.123424, "volume": 134054.0}, {"date": "1998-09-28", "close": 2.123424, "volume": 41472.0}, {"date": "1998-09-29", "close": 2.055552, "volume": 82691.0}, {"date": "1998-09-30", "close": 2.104032, "volume": 78674.0}, {"date": "1998-10-01", "close": 2.1816, "volume": 74572.0}, {"date": "1998-10-02", "close": 2.1816, "volume": 87101.0}, {"date": "1998-10-05", "close": 2.191296, "volume": 12376.0}, {"date": "1998-10-06", "close": 2.210688, "volume": 40242.0}, {"date": "1998-10-07", "close": 2.210688, "volume": 33210.0}, {"date": "1998-10-08", "close": 2.191296, "volume": 32199.0}, {"date": "1998-10-09", "close": 2.162208, "volume": 59177.0}, {"date": "1998-10-12", "close": 2.191296, "volume": 31503.0}, {"date": "1998-10-13", "close": 2.1816, "volume": 16249.0}, {"date": "1998-10-14", "close": 2.23008, "volume": 49484.0}, {"date": "1998-10-15", "close": 2.23008, "volume": 35238.0}, {"date": "1998-10-16", "close": 2.210688, "volume": 67770.0}, {"date": "1998-10-19", "close": 2.171904, "volume": 57138.0}, {"date": "1998-10-20", "close": 2.13312, "volume": 27791.0}, {"date": "1998-10-21", "close": 2.171904, "volume": 72538.0}, {"date": "1998-10-22", "close": 2.171904, "volume": 67175.0}, {"date": "1998-10-23", "close": 2.191296, "volume": 41669.0}, {"date": "1998-10-26", "close": 2.142816, "volume": 32074.0}, {"date": "1998-10-27", "close": 2.162208, "volume": 120777.0}, {"date": "1998-10-28", "close": 2.191296, "volume": 70268.0}, {"date": "1998-10-29", "close": 2.249472, "volume": 71659.0}, {"date": "1998-10-30", "close": 2.32704, "volume": 63686.0}, {"date": "1998-11-02", "close": 2.540352, "volume": 52201.0}, {"date": "1998-11-03", "close": 2.52096, "volume": 54613.0}, {"date": "1998-11-04", "close": 2.47248, "volume": 49327.0}, {"date": "1998-11-05", "close": 2.52096, "volume": 79661.0}, {"date": "1998-11-06", "close": 2.540352, "volume": 23494.0}, {"date": "1998-11-09", "close": 2.52096, "volume": 114067.0}, {"date": "1998-11-10", "close": 2.540352, "volume": 139352.0}, {"date": "1998-11-11", "close": 2.56944, "volume": 54382.0}, {"date": "1998-11-12", "close": 2.501568, "volume": 88050.0}, {"date": "1998-11-13", "close": 2.482176, "volume": 144493.0}, {"date": "1998-11-16", "close": 2.482176, "volume": 50476.0}, {"date": "1998-11-17", "close": 2.491872, "volume": 60381.0}, {"date": "1998-11-18", "close": 2.453088, "volume": 90857.0}, {"date": "1998-11-19", "close": 2.47248, "volume": 134129.0}, {"date": "1998-11-20", "close": 2.462784, "volume": 90497.0}, {"date": "1998-11-23", "close": 2.453088, "volume": 49574.0}, {"date": "1998-11-24", "close": 2.424, "volume": 86305.0}, {"date": "1998-11-25", "close": 2.37552, "volume": 38813.0}, {"date": "1998-11-26", "close": 2.346432, "volume": 94485.0}, {"date": "1998-11-27", "close": 2.365824, "volume": 36796.0}, {"date": "1998-11-30", "close": 2.37552, "volume": 42928.0}, {"date": "1998-12-01", "close": 2.346432, "volume": 26584.0}, {"date": "1998-12-02", "close": 2.424, "volume": 34344.0}, {"date": "1998-12-03", "close": 2.404608, "volume": 21555.0}, {"date": "1998-12-04", "close": 2.37552, "volume": 40852.0}, {"date": "1998-12-07", "close": 2.336736, "volume": 19846.0}, {"date": "1998-12-08", "close": 2.394912, "volume": 46857.0}, {"date": "1998-12-09", "close": 2.394912, "volume": 46914.0}, {"date": "1998-12-10", "close": 2.394912, "volume": 43228.0}, {"date": "1998-12-11", "close": 2.346432, "volume": 37644.0}, {"date": "1998-12-14", "close": 2.356128, "volume": 21188.0}, {"date": "1998-12-15", "close": 2.394912, "volume": 34222.0}, {"date": "1998-12-16", "close": 2.37552, "volume": 51173.0}, {"date": "1998-12-17", "close": 2.37552, "volume": 35592.0}, {"date": "1998-12-18", "close": 2.37552, "volume": 16535.0}, {"date": "1998-12-21", "close": 2.37552, "volume": 29473.0}, {"date": "1998-12-22", "close": 2.37552, "volume": 28672.0}, {"date": "1998-12-23", "close": 2.365824, "volume": 28929.0}, {"date": "1998-12-24", "close": 2.346432, "volume": 5157.0}, {"date": "1998-12-25", "close": 2.346432, "volume": null}, {"date": "1998-12-28", "close": 2.346432, "volume": null}, {"date": "1998-12-29", "close": 2.424, "volume": 23412.0}, {"date": "1998-12-30", "close": 2.47248, "volume": 195290.0}, {"date": "1998-12-31", "close": 2.443392, "volume": 8475.0}, {"date": "1999-01-01", "close": 2.443392, "volume": null}, {"date": "1999-01-04", "close": 2.491872, "volume": 28592.0}, {"date": "1999-01-05", "close": 2.52096, "volume": 101724.0}, {"date": "1999-01-06", "close": 2.550048, "volume": 79840.0}, {"date": "1999-01-07", "close": 2.52096, "volume": 95579.0}, {"date": "1999-01-08", "close": 2.453088, "volume": 37131.0}, {"date": "1999-01-11", "close": 2.453088, "volume": 44461.0}, {"date": "1999-01-12", "close": 2.47248, "volume": 13072.0}, {"date": "1999-01-13", "close": 2.47248, "volume": 25270.0}, {"date": "1999-01-14", "close": 2.424, "volume": 28119.0}, {"date": "1999-01-15", "close": 2.424, "volume": 28863.0}, {"date": "1999-01-18", "close": 2.47248, "volume": 376101.0}, {"date": "1999-01-19", "close": 2.482176, "volume": 19580.0}, {"date": "1999-01-20", "close": 2.52096, "volume": 40042.0}, {"date": "1999-01-21", "close": 2.511264, "volume": 79438.0}, {"date": "1999-01-22", "close": 2.47248, "volume": 29759.0}, {"date": "1999-01-25", "close": 2.482176, "volume": 70173.0}, {"date": "1999-01-26", "close": 2.482176, "volume": null}, {"date": "1999-01-27", "close": 2.52096, "volume": 11444.0}, {"date": "1999-01-28", "close": 2.482176, "volume": 31008.0}, {"date": "1999-01-29", "close": 2.52096, "volume": 38843.0}, {"date": "1999-02-01", "close": 2.424, "volume": 46367.0}, {"date": "1999-02-02", "close": 2.482176, "volume": 77496.0}, {"date": "1999-02-03", "close": 2.491872, "volume": 117765.0}, {"date": "1999-02-04", "close": 2.511264, "volume": 23846.0}, {"date": "1999-02-05", "close": 2.491872, "volume": 11999.0}, {"date": "1999-02-08", "close": 2.52096, "volume": 41194.0}, {"date": "1999-02-09", "close": 2.491872, "volume": 41719.0}, {"date": "1999-02-10", "close": 2.443392, "volume": 102259.0}, {"date": "1999-02-11", "close": 2.424, "volume": 22248.0}, {"date": "1999-02-12", "close": 2.433696, "volume": 26233.0}, {"date": "1999-02-15", "close": 2.356128, "volume": 70804.0}, {"date": "1999-02-16", "close": 2.365824, "volume": 104202.0}, {"date": "1999-02-17", "close": 2.385216, "volume": 1217025.0}, {"date": "1999-02-18", "close": 2.424, "volume": 98989.0}, {"date": "1999-02-19", "close": 2.424, "volume": 55340.0}, {"date": "1999-02-22", "close": 2.414304, "volume": 71037.0}, {"date": "1999-02-23", "close": 2.414304, "volume": 108882.0}, {"date": "1999-02-24", "close": 2.32704, "volume": 182254.0}, {"date": "1999-02-25", "close": 2.268864, "volume": 221236.0}, {"date": "1999-02-26", "close": 2.220384, "volume": 193363.0}, {"date": "1999-03-01", "close": 2.23008, "volume": 195888.0}, {"date": "1999-03-02", "close": 2.27856, "volume": 627171.0}, {"date": "1999-03-03", "close": 2.307648, "volume": 169386.0}, {"date": "1999-03-04", "close": 2.249472, "volume": 518392.0}, {"date": "1999-03-05", "close": 2.268864, "volume": 136369.0}, {"date": "1999-03-08", "close": 2.27856, "volume": 77453.0}, {"date": "1999-03-09", "close": 2.27856, "volume": 682209.0}, {"date": "1999-03-10", "close": 2.268864, "volume": 230551.0}, {"date": "1999-03-11", "close": 2.27856, "volume": 71203.0}, {"date": "1999-03-12", "close": 2.249472, "volume": 127321.0}, {"date": "1999-03-15", "close": 2.23008, "volume": 431394.0}, {"date": "1999-03-16", "close": 2.23008, "volume": 112993.0}, {"date": "1999-03-17", "close": 2.23008, "volume": 117234.0}, {"date": "1999-03-18", "close": 2.23008, "volume": 54119.0}, {"date": "1999-03-19", "close": 2.220384, "volume": 88030.0}, {"date": "1999-03-22", "close": 2.210688, "volume": 70097.0}, {"date": "1999-03-23", "close": 2.220384, "volume": 58490.0}, {"date": "1999-03-24", "close": 2.210688, "volume": 86717.0}, {"date": "1999-03-25", "close": 2.210688, "volume": 75727.0}, {"date": "1999-03-26", "close": 2.23008, "volume": 68609.0}, {"date": "1999-03-29", "close": 2.23008, "volume": 154122.0}, {"date": "1999-03-30", "close": 2.220384, "volume": 241748.0}, {"date": "1999-03-31", "close": 2.220384, "volume": 758040.0}, {"date": "1999-04-01", "close": 2.23008, "volume": 21132.0}, {"date": "1999-04-02", "close": 2.23008, "volume": null}, {"date": "1999-04-05", "close": 2.23008, "volume": null}, {"date": "1999-04-06", "close": 2.200992, "volume": 136248.0}, {"date": "1999-04-07", "close": 2.220384, "volume": 24031.0}, {"date": "1999-04-08", "close": 2.23008, "volume": 115769.0}, {"date": "1999-04-09", "close": 2.210688, "volume": 157687.0}, {"date": "1999-04-12", "close": 2.200992, "volume": 109621.0}, {"date": "1999-04-13", "close": 2.210688, "volume": 44927.0}, {"date": "1999-04-14", "close": 2.210688, "volume": 45208.0}, {"date": "1999-04-15", "close": 2.220384, "volume": 99724.0}, {"date": "1999-04-16", "close": 2.210688, "volume": 84063.0}, {"date": "1999-04-19", "close": 2.200992, "volume": 58271.0}, {"date": "1999-04-20", "close": 2.210688, "volume": 239086.0}, {"date": "1999-04-21", "close": 2.210688, "volume": 130118.0}, {"date": "1999-04-22", "close": 2.268864, "volume": 419724.0}, {"date": "1999-04-23", "close": 2.307648, "volume": 124026.0}, {"date": "1999-04-26", "close": 2.288256, "volume": 20936.0}, {"date": "1999-04-27", "close": 2.23008, "volume": 178150.0}, {"date": "1999-04-28", "close": 2.23008, "volume": 144681.0}, {"date": "1999-04-29", "close": 2.210688, "volume": 43965.0}, {"date": "1999-04-30", "close": 2.220384, "volume": 168456.0}, {"date": "1999-05-03", "close": 2.23008, "volume": 120022.0}, {"date": "1999-05-04", "close": 2.220384, "volume": 143917.0}, {"date": "1999-05-05", "close": 2.210688, "volume": 117351.0}, {"date": "1999-05-06", "close": 2.200992, "volume": 143649.0}, {"date": "1999-05-07", "close": 2.210688, "volume": 75047.0}, {"date": "1999-05-10", "close": 2.200992, "volume": 186422.0}, {"date": "1999-05-11", "close": 2.210688, "volume": 61723.0}, {"date": "1999-05-12", "close": 2.200992, "volume": 109410.0}, {"date": "1999-05-13", "close": 2.210688, "volume": 110468.0}, {"date": "1999-05-14", "close": 2.191296, "volume": 445110.0}, {"date": "1999-05-17", "close": 2.171904, "volume": 77192.0}, {"date": "1999-05-18", "close": 2.191296, "volume": 39789.0}, {"date": "1999-05-19", "close": 2.142816, "volume": 138162.0}, {"date": "1999-05-20", "close": 2.113728, "volume": 155856.0}, {"date": "1999-05-21", "close": 2.113728, "volume": 81676.0}, {"date": "1999-05-24", "close": 2.113728, "volume": 113655.0}, {"date": "1999-05-25", "close": 2.065248, "volume": 113877.0}, {"date": "1999-05-26", "close": 2.055552, "volume": 184701.0}, {"date": "1999-05-27", "close": 2.026464, "volume": 221176.0}, {"date": "1999-05-28", "close": 2.016768, "volume": 169561.0}, {"date": "1999-05-31", "close": 2.026464, "volume": 112435.0}, {"date": "1999-06-01", "close": 1.9392, "volume": 404789.0}, {"date": "1999-06-02", "close": 1.9392, "volume": 464513.0}, {"date": "1999-06-03", "close": 1.977984, "volume": 171110.0}, {"date": "1999-06-04", "close": 1.977984, "volume": 208267.0}, {"date": "1999-06-07", "close": 1.958592, "volume": 123769.0}, {"date": "1999-06-08", "close": 1.9401696, "volume": 494915.0}, {"date": "1999-06-09", "close": 1.9392, "volume": 306125.0}, {"date": "1999-06-10", "close": 1.98768, "volume": 135159.0}, {"date": "1999-06-11", "close": 1.871328, "volume": 76999.0}, {"date": "1999-06-14", "close": 1.871328, "volume": null}, {"date": "1999-06-15", "close": 1.784064, "volume": 117666.0}, {"date": "1999-06-16", "close": 1.754976, "volume": 444158.0}, {"date": "1999-06-17", "close": 1.764672, "volume": 178585.0}, {"date": "1999-06-18", "close": 1.764672, "volume": 258632.0}, {"date": "1999-06-21", "close": 1.803456, "volume": 114609.0}, {"date": "1999-06-22", "close": 1.89072, "volume": 325182.0}, {"date": "1999-06-23", "close": 1.803456, "volume": 262827.0}, {"date": "1999-06-24", "close": 1.813152, "volume": 209529.0}, {"date": "1999-06-25", "close": 1.74528, "volume": 392652.0}, {"date": "1999-06-28", "close": 1.74528, "volume": 514111.0}, {"date": "1999-06-29", "close": 1.735584, "volume": 2215657.0}, {"date": "1999-06-30", "close": 1.832544, "volume": 166775.0}, {"date": "1999-07-01", "close": 1.861632, "volume": 72499.0}, {"date": "1999-07-02", "close": 1.9392, "volume": 51432.0}, {"date": "1999-07-05", "close": 1.910112, "volume": 41897.0}, {"date": "1999-07-06", "close": 1.881024, "volume": 52416.0}, {"date": "1999-07-07", "close": 1.919808, "volume": 62129.0}, {"date": "1999-07-08", "close": 1.9392, "volume": 79017.0}, {"date": "1999-07-09", "close": 1.900416, "volume": 78102.0}, {"date": "1999-07-12", "close": 1.919808, "volume": 28199.0}, {"date": "1999-07-13", "close": 1.871328, "volume": 96405.0}, {"date": "1999-07-14", "close": 1.919808, "volume": 20593.0}, {"date": "1999-07-15", "close": 1.9304736, "volume": 39472.0}, {"date": "1999-07-16", "close": 1.929504, "volume": 37809.0}, {"date": "1999-07-19", "close": 1.910112, "volume": 35964.0}, {"date": "1999-07-20", "close": 1.910112, "volume": 118967.0}, {"date": "1999-07-21", "close": 1.89072, "volume": 46314.0}, {"date": "1999-07-22", "close": 1.900416, "volume": 57349.0}, {"date": "1999-07-23", "close": 1.89072, "volume": 42634.0}, {"date": "1999-07-26", "close": 1.89072, "volume": 31988.0}, {"date": "1999-07-27", "close": 1.871328, "volume": 36081.0}, {"date": "1999-07-28", "close": 1.861632, "volume": 116697.0}, {"date": "1999-07-29", "close": 1.861632, "volume": 42597.0}, {"date": "1999-07-30", "close": 1.822848, "volume": 61439.0}, {"date": "1999-08-02", "close": 1.79376, "volume": 34884.0}, {"date": "1999-08-03", "close": 1.813152, "volume": 10751.0}, {"date": "1999-08-04", "close": 1.861632, "volume": 53349.0}, {"date": "1999-08-05", "close": 1.861632, "volume": 34688.0}, {"date": "1999-08-06", "close": 1.803456, "volume": 47764.0}, {"date": "1999-08-09", "close": 1.803456, "volume": 93042.0}, {"date": "1999-08-10", "close": 1.79376, "volume": 53185.0}, {"date": "1999-08-11", "close": 1.803456, "volume": 79329.0}, {"date": "1999-08-12", "close": 1.774368, "volume": 56235.0}, {"date": "1999-08-13", "close": 1.774368, "volume": 52567.0}, {"date": "1999-08-16", "close": 1.784064, "volume": 32145.0}, {"date": "1999-08-17", "close": 1.774368, "volume": 23412.0}, {"date": "1999-08-18", "close": 1.784064, "volume": 83296.0}, {"date": "1999-08-19", "close": 1.79376, "volume": 84149.0}, {"date": "1999-08-20", "close": 1.784064, "volume": 101625.0}, {"date": "1999-08-23", "close": 1.774368, "volume": 114204.0}, {"date": "1999-08-24", "close": 1.79376, "volume": 97172.0}, {"date": "1999-08-25", "close": 1.754976, "volume": 128622.0}, {"date": "1999-08-26", "close": 1.764672, "volume": 81985.0}, {"date": "1999-08-27", "close": 1.774368, "volume": 96739.0}, {"date": "1999-08-30", "close": 1.706496, "volume": 228445.0}, {"date": "1999-08-31", "close": 1.677408, "volume": 138800.0}, {"date": "1999-09-01", "close": 1.64832, "volume": 166287.0}, {"date": "1999-09-02", "close": 1.677408, "volume": 46437.0}, {"date": "1999-09-03", "close": 1.64832, "volume": 109859.0}, {"date": "1999-09-06", "close": 1.706496, "volume": 41970.0}, {"date": "1999-09-07", "close": 1.74528, "volume": 36945.0}, {"date": "1999-09-08", "close": 1.725888, "volume": 28126.0}, {"date": "1999-09-09", "close": 1.764672, "volume": 37674.0}, {"date": "1999-09-10", "close": 1.706496, "volume": 21143.0}, {"date": "1999-09-13", "close": 1.716192, "volume": 1994.0}, {"date": "1999-09-14", "close": 1.706496, "volume": 58131.0}, {"date": "1999-09-15", "close": 1.7006784, "volume": 39763.0}, {"date": "1999-09-16", "close": 1.619232, "volume": 83660.0}, {"date": "1999-09-17", "close": 1.59984, "volume": 81484.0}, {"date": "1999-09-20", "close": 1.628928, "volume": 27928.0}, {"date": "1999-09-21", "close": 1.628928, "volume": 53885.0}, {"date": "1999-09-22", "close": 1.580448, "volume": 21120.0}, {"date": "1999-09-23", "close": 1.570752, "volume": 70873.0}, {"date": "1999-09-24", "close": 1.55136, "volume": 31405.0}, {"date": "1999-09-27", "close": 1.4544, "volume": 64300.0}, {"date": "1999-09-28", "close": 1.444704, "volume": 101434.0}, {"date": "1999-09-29", "close": 1.473792, "volume": 155463.0}, {"date": "1999-09-30", "close": 1.4796096, "volume": 107885.0}, {"date": "1999-10-01", "close": 1.522272, "volume": 260095.0}, {"date": "1999-10-04", "close": 1.55136, "volume": 39519.0}, {"date": "1999-10-05", "close": 1.522272, "volume": 22277.0}, {"date": "1999-10-06", "close": 1.50288, "volume": 45069.0}, {"date": "1999-10-07", "close": 1.50288, "volume": 109373.0}, {"date": "1999-10-08", "close": 1.50288, "volume": 27637.0}, {"date": "1999-10-11", "close": 1.512576, "volume": 260414.0}, {"date": "1999-10-12", "close": 1.473792, "volume": 19493.0}, {"date": "1999-10-13", "close": 1.473792, "volume": 42698.0}, {"date": "1999-10-14", "close": 1.473792, "volume": 106850.0}, {"date": "1999-10-15", "close": 1.464096, "volume": 20111.0}, {"date": "1999-10-18", "close": 1.444704, "volume": 76553.0}, {"date": "1999-10-19", "close": 1.435008, "volume": 18170.0}, {"date": "1999-10-20", "close": 1.444704, "volume": 46998.0}, {"date": "1999-10-21", "close": 1.435008, "volume": 77132.0}, {"date": "1999-10-22", "close": 1.444704, "volume": 220713.0}, {"date": "1999-10-25", "close": 1.4544, "volume": 95845.0}, {"date": "1999-10-26", "close": 1.435008, "volume": 48481.0}, {"date": "1999-10-27", "close": 1.435008, "volume": 31800.0}, {"date": "1999-10-28", "close": 1.425312, "volume": 51591.0}, {"date": "1999-10-29", "close": 1.4340384, "volume": 72621.0}, {"date": "1999-11-01", "close": 1.415616, "volume": 33234.0}, {"date": "1999-11-02", "close": 1.435008, "volume": 23472.0}, {"date": "1999-11-03", "close": 1.435008, "volume": 48282.0}, {"date": "1999-11-04", "close": 1.415616, "volume": 47210.0}, {"date": "1999-11-05", "close": 1.425312, "volume": 87567.0}, {"date": "1999-11-08", "close": 1.415616, "volume": 6446.0}, {"date": "1999-11-09", "close": 1.35744, "volume": 33935.0}, {"date": "1999-11-10", "close": 1.35744, "volume": 25469.0}, {"date": "1999-11-11", "close": 1.367136, "volume": 110630.0}, {"date": "1999-11-12", "close": 1.40592, "volume": 37052.0}, {"date": "1999-11-15", "close": 1.376832, "volume": 126925.0}, {"date": "1999-11-16", "close": 1.367136, "volume": 56472.0}, {"date": "1999-11-17", "close": 1.376832, "volume": 323996.0}, {"date": "1999-11-18", "close": 1.35744, "volume": 150670.0}, {"date": "1999-11-19", "close": 1.376832, "volume": 81078.0}, {"date": "1999-11-22", "close": 1.367136, "volume": 35163.0}, {"date": "1999-11-23", "close": 1.35744, "volume": 49616.0}, {"date": "1999-11-24", "close": 1.386528, "volume": 46397.0}, {"date": "1999-11-25", "close": 1.386528, "volume": 32906.0}, {"date": "1999-11-26", "close": 1.386528, "volume": 61894.0}, {"date": "1999-11-29", "close": 1.367136, "volume": 91245.0}, {"date": "1999-11-30", "close": 1.367136, "volume": 62576.0}, {"date": "1999-12-01", "close": 1.35744, "volume": 93982.0}, {"date": "1999-12-02", "close": 1.386528, "volume": 40120.0}, {"date": "1999-12-03", "close": 1.367136, "volume": 31656.0}, {"date": "1999-12-06", "close": 1.376832, "volume": 57874.0}, {"date": "1999-12-07", "close": 1.35744, "volume": 79435.0}, {"date": "1999-12-08", "close": 1.328352, "volume": 33517.0}, {"date": "1999-12-09", "close": 1.367136, "volume": 54339.0}, {"date": "1999-12-10", "close": 1.35744, "volume": 41151.0}, {"date": "1999-12-13", "close": 1.30896, "volume": 58460.0}, {"date": "1999-12-14", "close": 1.328352, "volume": 5486.0}, {"date": "1999-12-15", "close": 1.318656, "volume": 16068.0}, {"date": "1999-12-16", "close": 1.328352, "volume": 41409.0}, {"date": "1999-12-17", "close": 1.30896, "volume": 67594.0}, {"date": "1999-12-20", "close": 1.318656, "volume": 91985.0}, {"date": "1999-12-21", "close": 1.279872, "volume": 251484.0}, {"date": "1999-12-22", "close": 1.270176, "volume": 179791.0}, {"date": "1999-12-23", "close": 1.30896, "volume": 62225.0}, {"date": "1999-12-24", "close": 1.338048, "volume": 13329.0}, {"date": "1999-12-27", "close": 1.338048, "volume": null}, {"date": "1999-12-28", "close": 1.338048, "volume": null}, {"date": "1999-12-29", "close": 1.396224, "volume": 77384.0}, {"date": "1999-12-30", "close": 1.396224, "volume": 16149.0}, {"date": "1999-12-31", "close": 1.396224, "volume": null}, {"date": "2000-01-03", "close": 1.396224, "volume": null}, {"date": "2000-01-04", "close": 1.367136, "volume": 80555.0}, {"date": "2000-01-05", "close": 1.367136, "volume": 33702.0}, {"date": "2000-01-06", "close": 1.386528, "volume": 29045.0}, {"date": "2000-01-07", "close": 1.420464, "volume": 69862.0}, {"date": "2000-01-10", "close": 1.541664, "volume": 66001.0}, {"date": "2000-01-11", "close": 1.59984, "volume": 46984.0}, {"date": "2000-01-12", "close": 1.619232, "volume": 63056.0}, {"date": "2000-01-13", "close": 1.628928, "volume": 37644.0}, {"date": "2000-01-14", "close": 1.628928, "volume": 52130.0}, {"date": "2000-01-17", "close": 1.609536, "volume": 55826.0}, {"date": "2000-01-18", "close": 1.55136, "volume": 85021.0}, {"date": "2000-01-19", "close": 1.464096, "volume": 18253.0}, {"date": "2000-01-20", "close": 1.493184, "volume": 22685.0}, {"date": "2000-01-21", "close": 1.483488, "volume": 12452.0}, {"date": "2000-01-24", "close": 1.50288, "volume": 4847.0}, {"date": "2000-01-25", "close": 1.483488, "volume": 32563.0}, {"date": "2000-01-26", "close": 1.483488, "volume": null}, {"date": "2000-01-27", "close": 1.473792, "volume": 16379.0}, {"date": "2000-01-28", "close": 1.50288, "volume": 36353.0}, {"date": "2000-01-31", "close": 1.55136, "volume": 53424.0}, {"date": "2000-02-01", "close": 1.512576, "volume": 13210.0}, {"date": "2000-02-02", "close": 1.50288, "volume": 40936.0}, {"date": "2000-02-03", "close": 1.425312, "volume": 60317.0}, {"date": "2000-02-07", "close": 1.40592, "volume": 32970.0}, {"date": "2000-02-08", "close": 1.367136, "volume": 13188.0}, {"date": "2000-02-09", "close": 1.35744, "volume": 48603.0}, {"date": "2000-02-10", "close": 1.35744, "volume": 95682.0}, {"date": "2000-02-11", "close": 1.35744, "volume": 18264.0}, {"date": "2000-02-14", "close": 1.35744, "volume": 13688.0}, {"date": "2000-02-16", "close": 1.35744, "volume": 18061.0}, {"date": "2000-02-17", "close": 1.376832, "volume": 173882.0}, {"date": "2000-02-21", "close": 1.367136, "volume": 57260.0}, {"date": "2000-02-23", "close": 1.35744, "volume": 55005.0}, {"date": "2000-02-24", "close": 1.347744, "volume": 10569.0}, {"date": "2000-02-25", "close": 1.35744, "volume": 26291.0}, {"date": "2000-02-28", "close": 1.328352, "volume": 37952.0}, {"date": "2000-02-29", "close": 1.35744, "volume": 81060.0}, {"date": "2000-03-01", "close": 1.367136, "volume": 52745.0}, {"date": "2000-03-02", "close": 1.367136, "volume": 264542.0}, {"date": "2000-03-03", "close": 1.367136, "volume": 65377.0}, {"date": "2000-03-06", "close": 1.367136, "volume": 29363.0}, {"date": "2000-03-07", "close": 1.40592, "volume": 68587.0}, {"date": "2000-03-08", "close": 1.3923456, "volume": 123473.0}, {"date": "2000-03-09", "close": 1.396224, "volume": 17968.0}, {"date": "2000-03-10", "close": 1.435008, "volume": 27420.0}, {"date": "2000-03-13", "close": 1.425312, "volume": 17643.0}, {"date": "2000-03-14", "close": 1.386528, "volume": 43888.0}, {"date": "2000-03-15", "close": 1.473792, "volume": 3551204.0}, {"date": "2000-03-16", "close": 1.512576, "volume": 192138.0}, {"date": "2000-03-17", "close": 1.522272, "volume": 82764.0}, {"date": "2000-03-20", "close": 1.59984, "volume": 246874.0}, {"date": "2000-03-21", "close": 1.4544, "volume": 114251.0}, {"date": "2000-03-22", "close": 1.473792, "volume": 56724.0}, {"date": "2000-03-23", "close": 1.435008, "volume": 108912.0}, {"date": "2000-03-24", "close": 1.4544, "volume": 121369.0}, {"date": "2000-03-27", "close": 1.512576, "volume": 130086.0}, {"date": "2000-03-28", "close": 1.590144, "volume": 214190.0}, {"date": "2000-03-29", "close": 1.570752, "volume": 80019.0}, {"date": "2000-03-30", "close": 1.628928, "volume": 62885.0}, {"date": "2000-03-31", "close": 1.5756, "volume": 253933.0}, {"date": "2000-04-03", "close": 1.59984, "volume": 64709.0}, {"date": "2000-04-04", "close": 1.628928, "volume": 55817.0}, {"date": "2000-04-05", "close": 1.64832, "volume": 63032.0}, {"date": "2000-04-06", "close": 1.628928, "volume": 54791.0}, {"date": "2000-04-07", "close": 1.609536, "volume": 23432.0}, {"date": "2000-04-10", "close": 1.619232, "volume": 323353.0}, {"date": "2000-04-11", "close": 1.580448, "volume": 48511.0}, {"date": "2000-04-12", "close": 1.619232, "volume": 28281.0}, {"date": "2000-04-13", "close": 1.628928, "volume": 29494.0}, {"date": "2000-04-14", "close": 1.590144, "volume": 5944.0}, {"date": "2000-04-17", "close": 1.561056, "volume": 126771.0}, {"date": "2000-04-18", "close": 1.55136, "volume": 104686.0}, {"date": "2000-04-19", "close": 1.55136, "volume": 77201.0}, {"date": "2000-04-20", "close": 1.561056, "volume": 17121.0}, {"date": "2000-04-26", "close": 1.580448, "volume": 60128.0}, {"date": "2000-04-27", "close": 1.561056, "volume": 66553.0}, {"date": "2000-04-28", "close": 1.55136, "volume": 95111.0}, {"date": "2000-05-01", "close": 1.55136, "volume": 118738.0}, {"date": "2000-05-02", "close": 1.638624, "volume": 105593.0}, {"date": "2000-05-03", "close": 1.754976, "volume": 217126.0}, {"date": "2000-05-04", "close": 1.6968, "volume": 121680.0}, {"date": "2000-05-05", "close": 1.667712, "volume": 60128.0}, {"date": "2000-05-08", "close": 1.658016, "volume": 84573.0}, {"date": "2000-05-09", "close": 1.658016, "volume": 61899.0}, {"date": "2000-05-10", "close": 1.64832, "volume": 69722.0}, {"date": "2000-05-11", "close": 1.628928, "volume": 113907.0}, {"date": "2000-05-12", "close": 1.609536, "volume": 65241.0}, {"date": "2000-05-15", "close": 1.64832, "volume": 19548.0}, {"date": "2000-05-16", "close": 1.619232, "volume": 49557.0}, {"date": "2000-05-17", "close": 1.609536, "volume": 44502.0}, {"date": "2000-05-18", "close": 1.628928, "volume": 67956.0}, {"date": "2000-05-19", "close": 1.609536, "volume": 66899.0}, {"date": "2000-05-22", "close": 1.609536, "volume": 198777.0}, {"date": "2000-05-23", "close": 1.64832, "volume": 48068.0}, {"date": "2000-05-24", "close": 1.628928, "volume": 36078.0}, {"date": "2000-05-25", "close": 1.619232, "volume": 23388.0}, {"date": "2000-05-26", "close": 1.609536, "volume": 144462.0}, {"date": "2000-05-29", "close": 1.59984, "volume": 54129.0}, {"date": "2000-05-30", "close": 1.628928, "volume": 64476.0}, {"date": "2000-05-31", "close": 1.609536, "volume": 63704.0}, {"date": "2000-06-01", "close": 1.609536, "volume": 174001.0}, {"date": "2000-06-02", "close": 1.609536, "volume": 80470.0}, {"date": "2000-06-05", "close": 1.604688, "volume": 290376.0}, {"date": "2000-06-06", "close": 1.609536, "volume": 63574.0}, {"date": "2000-06-07", "close": 1.609536, "volume": 46067.0}, {"date": "2000-06-08", "close": 1.619232, "volume": 43092.0}, {"date": "2000-06-09", "close": 1.628928, "volume": 82606.0}, {"date": "2000-06-14", "close": 1.619232, "volume": 107226.0}, {"date": "2000-06-15", "close": 1.628928, "volume": 44803.0}, {"date": "2000-06-16", "close": 1.64832, "volume": 103563.0}, {"date": "2000-06-19", "close": 1.609536, "volume": 131262.0}, {"date": "2000-06-20", "close": 1.619232, "volume": 70339.0}, {"date": "2000-06-21", "close": 1.6968, "volume": 203884.0}, {"date": "2000-06-22", "close": 1.74528, "volume": 78054.0}, {"date": "2000-06-23", "close": 1.6938912, "volume": 43810.0}, {"date": "2000-06-26", "close": 1.677408, "volume": 131807.0}, {"date": "2000-06-27", "close": 1.74528, "volume": 105142.0}, {"date": "2000-06-28", "close": 1.725888, "volume": 102509.0}, {"date": "2000-06-29", "close": 1.79376, "volume": 205286.0}, {"date": "2000-06-30", "close": 1.74528, "volume": 147719.0}, {"date": "2000-07-03", "close": 1.813152, "volume": 92830.0}, {"date": "2000-07-04", "close": 1.822848, "volume": 106946.0}, {"date": "2000-07-05", "close": 1.813152, "volume": 52321.0}, {"date": "2000-07-06", "close": 1.803456, "volume": 144281.0}, {"date": "2000-07-07", "close": 1.774368, "volume": 34407.0}, {"date": "2000-07-10", "close": 1.754976, "volume": 86121.0}, {"date": "2000-07-11", "close": 1.784064, "volume": 44762.0}, {"date": "2000-07-12", "close": 1.764672, "volume": 34673.0}, {"date": "2000-07-13", "close": 1.813152, "volume": 23229.0}, {"date": "2000-07-14", "close": 1.784064, "volume": 47283.0}, {"date": "2000-07-17", "close": 1.8141216, "volume": 38033.0}, {"date": "2000-07-18", "close": 1.8141216, "volume": 18457.0}, {"date": "2000-07-19", "close": 1.8044256, "volume": 87090.0}, {"date": "2000-07-20", "close": 1.79376, "volume": 140326.0}, {"date": "2000-07-21", "close": 1.8044256, "volume": 101619.0}, {"date": "2000-07-24", "close": 1.774368, "volume": 166073.0}, {"date": "2000-07-25", "close": 1.79376, "volume": 245276.0}, {"date": "2000-07-26", "close": 1.79376, "volume": 20409.0}, {"date": "2000-07-27", "close": 1.813152, "volume": 84275.0}, {"date": "2000-07-28", "close": 1.803456, "volume": 20490.0}, {"date": "2000-07-31", "close": 1.803456, "volume": 142292.0}, {"date": "2000-08-01", "close": 1.79376, "volume": 209237.0}, {"date": "2000-08-02", "close": 1.803456, "volume": 86476.0}, {"date": "2000-08-03", "close": 1.79376, "volume": 51396.0}, {"date": "2000-08-04", "close": 1.79376, "volume": 95376.0}, {"date": "2000-08-07", "close": 1.813152, "volume": 151785.0}, {"date": "2000-08-08", "close": 1.803456, "volume": 202044.0}, {"date": "2000-08-09", "close": 1.803456, "volume": 74982.0}, {"date": "2000-08-10", "close": 1.79376, "volume": 50367.0}, {"date": "2000-08-11", "close": 1.784064, "volume": 73466.0}, {"date": "2000-08-14", "close": 1.79376, "volume": 27665.0}, {"date": "2000-08-15", "close": 1.803456, "volume": 50711.0}, {"date": "2000-08-16", "close": 1.803456, "volume": 89829.0}, {"date": "2000-08-17", "close": 1.79376, "volume": 51814.0}, {"date": "2000-08-18", "close": 1.79376, "volume": 32789.0}, {"date": "2000-08-21", "close": 1.822848, "volume": 75413.0}, {"date": "2000-08-22", "close": 1.871328, "volume": 205915.0}, {"date": "2000-08-23", "close": 1.832544, "volume": 49566.0}, {"date": "2000-08-24", "close": 1.774368, "volume": 67804.0}, {"date": "2000-08-25", "close": 1.764672, "volume": 44460.0}, {"date": "2000-08-28", "close": 1.764672, "volume": 40597.0}, {"date": "2000-08-29", "close": 1.764672, "volume": 62578.0}, {"date": "2000-08-30", "close": 1.754976, "volume": 50021.0}, {"date": "2000-08-31", "close": 1.74528, "volume": 79672.0}, {"date": "2000-09-01", "close": 1.706496, "volume": 39034.0}, {"date": "2000-09-04", "close": 1.687104, "volume": 77761.0}, {"date": "2000-09-05", "close": 1.638624, "volume": 46700.0}, {"date": "2000-09-06", "close": 1.64832, "volume": 65856.0}, {"date": "2000-09-07", "close": 1.638624, "volume": 295217.0}, {"date": "2000-09-08", "close": 1.638624, "volume": 41435.0}, {"date": "2000-09-11", "close": 1.667712, "volume": 60377.0}, {"date": "2000-09-12", "close": 1.64832, "volume": 34375.0}, {"date": "2000-09-13", "close": 1.638624, "volume": 34209.0}, {"date": "2000-09-14", "close": 1.64832, "volume": 266682.0}, {"date": "2000-09-15", "close": 1.609536, "volume": 38077.0}, {"date": "2000-09-18", "close": 1.50288, "volume": 188040.0}, {"date": "2000-09-19", "close": 1.50288, "volume": 35329.0}, {"date": "2000-09-20", "close": 1.55136, "volume": 19510.0}, {"date": "2000-09-21", "close": 1.55136, "volume": 8634.0}, {"date": "2000-09-22", "close": 1.512576, "volume": 11185.0}, {"date": "2000-09-25", "close": 1.570752, "volume": 20627.0}, {"date": "2000-09-26", "close": 1.561056, "volume": 7505.0}, {"date": "2000-09-27", "close": 1.512576, "volume": 197983.0}, {"date": "2000-09-28", "close": 1.55136, "volume": 44441.0}, {"date": "2000-09-29", "close": 1.570752, "volume": 2682.0}, {"date": "2000-10-02", "close": 1.638624, "volume": 18667.0}, {"date": "2000-10-03", "close": 1.628928, "volume": 7756.0}, {"date": "2000-10-04", "close": 1.667712, "volume": 61840.0}, {"date": "2000-10-05", "close": 1.687104, "volume": 21177.0}, {"date": "2000-10-06", "close": 1.677408, "volume": 44285.0}, {"date": "2000-10-09", "close": 1.64832, "volume": 10511.0}, {"date": "2000-10-10", "close": 1.658016, "volume": 35459.0}, {"date": "2000-10-11", "close": 1.638624, "volume": 56603.0}, {"date": "2000-10-12", "close": 1.628928, "volume": 73816.0}, {"date": "2000-10-13", "close": 1.619232, "volume": 93330.0}, {"date": "2000-10-16", "close": 1.609536, "volume": 45577.0}, {"date": "2000-10-17", "close": 1.609536, "volume": 21919.0}, {"date": "2000-10-18", "close": 1.609536, "volume": 29125.0}, {"date": "2000-10-19", "close": 1.609536, "volume": 367121.0}, {"date": "2000-10-20", "close": 1.628928, "volume": 19814.0}, {"date": "2000-10-23", "close": 1.609536, "volume": 22690.0}, {"date": "2000-10-24", "close": 1.609536, "volume": 12591.0}, {"date": "2000-10-25", "close": 1.59984, "volume": 51701.0}, {"date": "2000-10-26", "close": 1.628928, "volume": 132852.0}, {"date": "2000-10-27", "close": 1.619232, "volume": 79334.0}, {"date": "2000-10-30", "close": 1.628928, "volume": 13890.0}, {"date": "2000-10-31", "close": 1.667712, "volume": 95014.0}, {"date": "2000-11-01", "close": 1.6968, "volume": 58777.0}, {"date": "2000-11-02", "close": 1.725888, "volume": 34134.0}, {"date": "2000-11-03", "close": 1.6968, "volume": 42372.0}, {"date": "2000-11-06", "close": 1.725888, "volume": 53611.0}, {"date": "2000-11-07", "close": 1.677408, "volume": 54728.0}, {"date": "2000-11-08", "close": 1.716192, "volume": 34516.0}, {"date": "2000-11-09", "close": 1.716192, "volume": 42169.0}, {"date": "2000-11-10", "close": 1.6968, "volume": 27752.0}, {"date": "2000-11-13", "close": 1.6968, "volume": 38327.0}, {"date": "2000-11-14", "close": 1.667712, "volume": 18517.0}, {"date": "2000-11-15", "close": 1.677408, "volume": 52321.0}, {"date": "2000-11-16", "close": 1.667712, "volume": 12265.0}, {"date": "2000-11-17", "close": 1.667712, "volume": 20647.0}, {"date": "2000-11-20", "close": 1.667712, "volume": 60774.0}, {"date": "2000-11-21", "close": 1.64832, "volume": 101066.0}, {"date": "2000-11-22", "close": 1.638624, "volume": 49115.0}, {"date": "2000-11-23", "close": 1.638624, "volume": 17305.0}, {"date": "2000-11-24", "close": 1.658016, "volume": 62592.0}, {"date": "2000-11-27", "close": 1.64832, "volume": 66931.0}, {"date": "2000-11-28", "close": 1.658016, "volume": 100429.0}, {"date": "2000-11-29", "close": 1.658016, "volume": 161481.0}, {"date": "2000-11-30", "close": 1.638624, "volume": 43149.0}, {"date": "2000-12-01", "close": 1.619232, "volume": 54609.0}, {"date": "2000-12-04", "close": 1.609536, "volume": 22705.0}, {"date": "2000-12-05", "close": 1.609536, "volume": 22183.0}, {"date": "2000-12-06", "close": 1.570752, "volume": 102397.0}, {"date": "2000-12-07", "close": 1.561056, "volume": 89313.0}, {"date": "2000-12-08", "close": 1.570752, "volume": 80986.0}, {"date": "2000-12-11", "close": 1.55136, "volume": 88144.0}, {"date": "2000-12-12", "close": 1.493184, "volume": 143442.0}, {"date": "2000-12-13", "close": 1.512576, "volume": 82030.0}, {"date": "2000-12-14", "close": 1.531968, "volume": 41373.0}, {"date": "2000-12-15", "close": 1.522272, "volume": 39299.0}, {"date": "2000-12-18", "close": 1.50288, "volume": 46047.0}, {"date": "2000-12-19", "close": 1.4544, "volume": 125452.0}, {"date": "2000-12-20", "close": 1.4544, "volume": 119141.0}, {"date": "2000-12-21", "close": 1.4544, "volume": 143370.0}, {"date": "2000-12-22", "close": 1.4544, "volume": 61345.0}, {"date": "2000-12-27", "close": 1.4544, "volume": 117246.0}, {"date": "2000-12-28", "close": 1.4544, "volume": 108813.0}, {"date": "2000-12-29", "close": 1.493184, "volume": 10932.0}, {"date": "2001-01-02", "close": 1.464096, "volume": 10324.0}, {"date": "2001-01-03", "close": 1.4544, "volume": 20514.0}, {"date": "2001-01-04", "close": 1.464096, "volume": 40882.0}, {"date": "2001-01-05", "close": 1.464096, "volume": 21950.0}, {"date": "2001-01-08", "close": 1.464096, "volume": 20936.0}, {"date": "2001-01-09", "close": 1.473792, "volume": 14233.0}, {"date": "2001-01-10", "close": 1.473792, "volume": 49868.0}, {"date": "2001-01-11", "close": 1.4544, "volume": 19583.0}, {"date": "2001-01-12", "close": 1.464096, "volume": 14451.0}, {"date": "2001-01-15", "close": 1.473792, "volume": 46981.0}, {"date": "2001-01-16", "close": 1.464096, "volume": 13872.0}, {"date": "2001-01-17", "close": 1.464096, "volume": 23966.0}, {"date": "2001-01-18", "close": 1.464096, "volume": 18546.0}, {"date": "2001-01-19", "close": 1.483488, "volume": 14971.0}, {"date": "2001-01-22", "close": 1.50288, "volume": 51052.0}, {"date": "2001-01-23", "close": 1.570752, "volume": 86985.0}, {"date": "2001-01-24", "close": 1.590144, "volume": 80893.0}, {"date": "2001-01-25", "close": 1.64832, "volume": 63391.0}, {"date": "2001-01-29", "close": 1.64832, "volume": 34760.0}, {"date": "2001-01-30", "close": 1.687104, "volume": 65775.0}, {"date": "2001-01-31", "close": 1.6968, "volume": 151535.0}, {"date": "2001-02-01", "close": 1.74528, "volume": 281511.0}, {"date": "2001-02-02", "close": 1.774368, "volume": 122201.0}, {"date": "2001-02-05", "close": 1.803456, "volume": 95468.0}, {"date": "2001-02-06", "close": 1.861632, "volume": 121536.0}, {"date": "2001-02-07", "close": 1.871328, "volume": 99013.0}, {"date": "2001-02-08", "close": 1.871328, "volume": 46612.0}, {"date": "2001-02-09", "close": 1.84224, "volume": 66763.0}, {"date": "2001-02-12", "close": 1.832544, "volume": 46163.0}, {"date": "2001-02-13", "close": 1.79376, "volume": 93733.0}, {"date": "2001-02-14", "close": 1.79376, "volume": 211925.0}, {"date": "2001-02-15", "close": 1.784064, "volume": 77980.0}, {"date": "2001-02-16", "close": 1.784064, "volume": 85717.0}, {"date": "2001-02-19", "close": 1.764672, "volume": 44634.0}, {"date": "2001-02-20", "close": 1.774368, "volume": 80029.0}, {"date": "2001-02-21", "close": 1.774368, "volume": 48249.0}, {"date": "2001-02-22", "close": 1.774368, "volume": 61922.0}, {"date": "2001-02-23", "close": 1.764672, "volume": 47718.0}, {"date": "2001-02-26", "close": 1.764672, "volume": 119274.0}, {"date": "2001-02-27", "close": 1.764672, "volume": 199666.0}, {"date": "2001-02-28", "close": 1.754976, "volume": 60846.0}, {"date": "2001-03-01", "close": 1.754976, "volume": 17533.0}, {"date": "2001-03-02", "close": 1.754976, "volume": 55183.0}, {"date": "2001-03-05", "close": 1.754976, "volume": 41686.0}, {"date": "2001-03-06", "close": 1.74528, "volume": 28146.0}, {"date": "2001-03-07", "close": 1.716192, "volume": 119176.0}, {"date": "2001-03-08", "close": 1.735584, "volume": 68672.0}, {"date": "2001-03-09", "close": 1.716192, "volume": 77463.0}, {"date": "2001-03-12", "close": 1.706496, "volume": 13407.0}, {"date": "2001-03-13", "close": 1.706496, "volume": 160745.0}, {"date": "2001-03-14", "close": 1.706496, "volume": 72629.0}, {"date": "2001-03-15", "close": 1.64832, "volume": 92360.0}, {"date": "2001-03-16", "close": 1.6968, "volume": 8498.0}, {"date": "2001-03-19", "close": 1.687104, "volume": 12367.0}, {"date": "2001-03-20", "close": 1.658016, "volume": 15035.0}, {"date": "2001-03-21", "close": 1.687104, "volume": 32624.0}, {"date": "2001-03-22", "close": 1.687104, "volume": 11018.0}, {"date": "2001-03-23", "close": 1.687104, "volume": 102010.0}, {"date": "2001-03-26", "close": 1.6968, "volume": 56296.0}, {"date": "2001-03-27", "close": 1.6968, "volume": 6738.0}, {"date": "2001-03-28", "close": 1.735584, "volume": 173184.0}, {"date": "2001-03-29", "close": 1.74528, "volume": 48857.0}, {"date": "2001-03-30", "close": 1.725888, "volume": 29586.0}, {"date": "2001-04-02", "close": 1.725888, "volume": 39566.0}, {"date": "2001-04-03", "close": 1.716192, "volume": 38509.0}, {"date": "2001-04-04", "close": 1.6968, "volume": 150340.0}, {"date": "2001-04-05", "close": 1.687104, "volume": 73266.0}, {"date": "2001-04-06", "close": 1.764672, "volume": 82433.0}, {"date": "2001-04-09", "close": 1.725888, "volume": 67411.0}, {"date": "2001-04-10", "close": 1.764672, "volume": 46898.0}, {"date": "2001-04-11", "close": 1.764672, "volume": 37466.0}, {"date": "2001-04-12", "close": 1.784064, "volume": 122154.0}, {"date": "2001-04-17", "close": 1.725888, "volume": 42111.0}, {"date": "2001-04-18", "close": 1.6968, "volume": 44039.0}, {"date": "2001-04-19", "close": 1.687104, "volume": 95804.0}, {"date": "2001-04-20", "close": 1.6968, "volume": 44524.0}, {"date": "2001-04-23", "close": 1.74528, "volume": 52029.0}, {"date": "2001-04-24", "close": 1.754976, "volume": 72607.0}, {"date": "2001-04-26", "close": 1.6968, "volume": 12273.0}, {"date": "2001-04-27", "close": 1.706496, "volume": 2923.0}, {"date": "2001-04-30", "close": 1.6968, "volume": 16270.0}, {"date": "2001-05-01", "close": 1.6968, "volume": 14750.0}, {"date": "2001-05-02", "close": 1.687104, "volume": 50886.0}, {"date": "2001-05-03", "close": 1.667712, "volume": 67587.0}, {"date": "2001-05-04", "close": 1.667712, "volume": 20491.0}, {"date": "2001-05-07", "close": 1.677408, "volume": 28156.0}, {"date": "2001-05-08", "close": 1.677408, "volume": 84541.0}, {"date": "2001-05-09", "close": 1.64832, "volume": 22232.0}, {"date": "2001-05-10", "close": 1.580448, "volume": 70583.0}, {"date": "2001-05-11", "close": 1.628928, "volume": 13454.0}, {"date": "2001-05-14", "close": 1.628928, "volume": 30988.0}, {"date": "2001-05-15", "close": 1.638624, "volume": 15714.0}, {"date": "2001-05-16", "close": 1.638624, "volume": 20646.0}, {"date": "2001-05-17", "close": 1.64832, "volume": 32713.0}, {"date": "2001-05-18", "close": 1.628928, "volume": 20297.0}, {"date": "2001-05-21", "close": 1.638624, "volume": 19801.0}, {"date": "2001-05-22", "close": 1.59984, "volume": 31281.0}, {"date": "2001-05-23", "close": 1.638624, "volume": 37850.0}, {"date": "2001-05-24", "close": 1.628928, "volume": 81950.0}, {"date": "2001-05-25", "close": 1.64832, "volume": 139515.0}, {"date": "2001-05-28", "close": 1.64832, "volume": 93860.0}, {"date": "2001-05-29", "close": 1.677408, "volume": 71027.0}, {"date": "2001-05-30", "close": 1.667712, "volume": 24125.0}, {"date": "2001-05-31", "close": 1.64832, "volume": 45317.0}, {"date": "2001-06-01", "close": 1.64832, "volume": 256485.0}, {"date": "2001-06-04", "close": 1.658016, "volume": 50129.0}, {"date": "2001-06-05", "close": 1.677408, "volume": 14987.0}, {"date": "2001-06-06", "close": 1.687104, "volume": 60772.0}, {"date": "2001-06-07", "close": 1.658016, "volume": 11319.0}, {"date": "2001-06-08", "close": 1.6968, "volume": 21237.0}, {"date": "2001-06-12", "close": 1.658016, "volume": 23136.0}, {"date": "2001-06-13", "close": 1.64832, "volume": 46516.0}, {"date": "2001-06-14", "close": 1.658016, "volume": 98180.0}, {"date": "2001-06-15", "close": 1.64832, "volume": 28822.0}, {"date": "2001-06-18", "close": 1.667712, "volume": 52158.0}, {"date": "2001-06-19", "close": 1.628928, "volume": 43403.0}, {"date": "2001-06-20", "close": 1.59984, "volume": 38150.0}, {"date": "2001-06-21", "close": 1.609536, "volume": 202547.0}, {"date": "2001-06-22", "close": 1.609536, "volume": 60262.0}, {"date": "2001-06-25", "close": 1.609536, "volume": 10060.0}, {"date": "2001-06-26", "close": 1.658016, "volume": 56597.0}, {"date": "2001-06-27", "close": 1.667712, "volume": 100660.0}, {"date": "2001-06-28", "close": 1.687104, "volume": 72561.0}, {"date": "2001-06-29", "close": 1.687104, "volume": 203087.0}, {"date": "2001-07-02", "close": 1.687104, "volume": 11206.0}, {"date": "2001-07-03", "close": 1.706496, "volume": 34213.0}, {"date": "2001-07-04", "close": 1.677408, "volume": 33927.0}, {"date": "2001-07-05", "close": 1.706496, "volume": 14800.0}, {"date": "2001-07-06", "close": 1.725888, "volume": 14256.0}, {"date": "2001-07-09", "close": 1.725888, "volume": 31972.0}, {"date": "2001-07-10", "close": 1.716192, "volume": 12704.0}, {"date": "2001-07-11", "close": 1.725888, "volume": 38507.0}, {"date": "2001-07-12", "close": 1.803456, "volume": 80285.0}, {"date": "2001-07-13", "close": 1.803456, "volume": 38995.0}, {"date": "2001-07-16", "close": 1.774368, "volume": 26688.0}, {"date": "2001-07-17", "close": 1.803456, "volume": 28777.0}, {"date": "2001-07-18", "close": 1.822848, "volume": 46456.0}, {"date": "2001-07-19", "close": 1.84224, "volume": 42918.0}, {"date": "2001-07-20", "close": 1.84224, "volume": 35458.0}, {"date": "2001-07-23", "close": 1.79376, "volume": 44314.0}, {"date": "2001-07-24", "close": 1.832544, "volume": 199643.0}, {"date": "2001-07-25", "close": 1.79376, "volume": 9652.0}, {"date": "2001-07-26", "close": 1.725888, "volume": 92115.0}, {"date": "2001-07-27", "close": 1.774368, "volume": 35938.0}, {"date": "2001-07-30", "close": 1.74528, "volume": 37995.0}, {"date": "2001-07-31", "close": 1.774368, "volume": 101128.0}, {"date": "2001-08-01", "close": 1.764672, "volume": 75527.0}, {"date": "2001-08-02", "close": 1.764672, "volume": 42785.0}, {"date": "2001-08-03", "close": 1.764672, "volume": 57372.0}, {"date": "2001-08-06", "close": 1.774368, "volume": 39109.0}, {"date": "2001-08-07", "close": 1.774368, "volume": 40262.0}, {"date": "2001-08-08", "close": 1.764672, "volume": 36526.0}, {"date": "2001-08-09", "close": 1.764672, "volume": 42558.0}, {"date": "2001-08-10", "close": 1.764672, "volume": 34853.0}, {"date": "2001-08-13", "close": 1.764672, "volume": 37541.0}, {"date": "2001-08-14", "close": 1.774368, "volume": 119114.0}, {"date": "2001-08-15", "close": 1.79376, "volume": 65996.0}, {"date": "2001-08-16", "close": 1.79376, "volume": 61889.0}, {"date": "2001-08-17", "close": 1.784064, "volume": 49033.0}, {"date": "2001-08-20", "close": 1.774368, "volume": 88198.0}, {"date": "2001-08-21", "close": 1.764672, "volume": 62809.0}, {"date": "2001-08-22", "close": 1.764672, "volume": 74376.0}, {"date": "2001-08-23", "close": 1.764672, "volume": 55866.0}, {"date": "2001-08-24", "close": 1.754976, "volume": 46674.0}, {"date": "2001-08-27", "close": 1.754976, "volume": 66368.0}, {"date": "2001-08-28", "close": 1.754976, "volume": 65249.0}, {"date": "2001-08-29", "close": 1.764672, "volume": 49511.0}, {"date": "2001-08-30", "close": 1.74528, "volume": 67193.0}, {"date": "2001-08-31", "close": 1.725888, "volume": 85511.0}, {"date": "2001-09-03", "close": 1.74528, "volume": 29909.0}, {"date": "2001-09-04", "close": 1.74528, "volume": 92545.0}, {"date": "2001-09-05", "close": 1.735584, "volume": 33542.0}, {"date": "2001-09-06", "close": 1.735584, "volume": 72522.0}, {"date": "2001-09-10", "close": 1.716192, "volume": 25113.0}, {"date": "2001-09-11", "close": 1.735584, "volume": 125206.0}, {"date": "2001-09-12", "close": 1.716192, "volume": 100703.0}, {"date": "2001-09-13", "close": 1.6968, "volume": 291770.0}, {"date": "2001-09-14", "close": 1.667712, "volume": 172520.0}, {"date": "2001-09-17", "close": 1.59984, "volume": 124560.0}, {"date": "2001-09-18", "close": 1.59984, "volume": 236902.0}, {"date": "2001-09-19", "close": 1.590144, "volume": 80350.0}, {"date": "2001-09-20", "close": 1.638624, "volume": 177910.0}, {"date": "2001-09-21", "close": 1.638624, "volume": 74620.0}, {"date": "2001-09-24", "close": 1.570752, "volume": 139181.0}, {"date": "2001-09-25", "close": 1.55136, "volume": 86634.0}, {"date": "2001-09-26", "close": 1.531968, "volume": 46172.0}, {"date": "2001-09-27", "close": 1.512576, "volume": 70132.0}, {"date": "2001-09-28", "close": 1.50288, "volume": 12325.0}, {"date": "2001-10-01", "close": 1.522272, "volume": 12966.0}, {"date": "2001-10-02", "close": 1.55136, "volume": 22611.0}, {"date": "2001-10-03", "close": 1.561056, "volume": 25268.0}, {"date": "2001-10-04", "close": 1.59984, "volume": 11466.0}, {"date": "2001-10-05", "close": 1.570752, "volume": 33211.0}, {"date": "2001-10-08", "close": 1.570752, "volume": 24134.0}, {"date": "2001-10-09", "close": 1.580448, "volume": 19286.0}, {"date": "2001-10-10", "close": 1.64832, "volume": 16795.0}, {"date": "2001-10-11", "close": 1.628928, "volume": 12067.0}, {"date": "2001-10-12", "close": 1.64832, "volume": 20980.0}, {"date": "2001-10-15", "close": 1.59984, "volume": 36403.0}, {"date": "2001-10-16", "close": 1.628928, "volume": 36325.0}, {"date": "2001-10-17", "close": 1.638624, "volume": 7140352.0}, {"date": "2001-10-18", "close": 1.638624, "volume": 25371.0}, {"date": "2001-10-19", "close": 1.64832, "volume": 23188.0}, {"date": "2001-10-22", "close": 1.64832, "volume": 30135.0}, {"date": "2001-10-23", "close": 1.667712, "volume": 16502.0}, {"date": "2001-10-24", "close": 1.667712, "volume": 59096.0}, {"date": "2001-10-25", "close": 1.667712, "volume": 79016.0}, {"date": "2001-10-26", "close": 1.687104, "volume": 22759.0}, {"date": "2001-10-29", "close": 1.687104, "volume": 31448.0}, {"date": "2001-10-30", "close": 1.667712, "volume": 81395.0}, {"date": "2001-10-31", "close": 1.667712, "volume": 92102.0}, {"date": "2001-11-01", "close": 1.677408, "volume": 17081.0}, {"date": "2001-11-02", "close": 1.677408, "volume": 64652.0}, {"date": "2001-11-05", "close": 1.677408, "volume": 7018.0}, {"date": "2001-11-06", "close": 1.667712, "volume": 93130.0}, {"date": "2001-11-07", "close": 1.638624, "volume": 109508.0}, {"date": "2001-11-08", "close": 1.6560768, "volume": 18970.0}, {"date": "2001-11-09", "close": 1.628928, "volume": 7775.0}, {"date": "2001-11-12", "close": 1.658016, "volume": 19411.0}, {"date": "2001-11-13", "close": 1.667712, "volume": 46050.0}, {"date": "2001-11-14", "close": 1.716192, "volume": 83754.0}, {"date": "2001-11-15", "close": 1.774368, "volume": 27570.0}, {"date": "2001-11-16", "close": 1.6968, "volume": 24138.0}, {"date": "2001-11-19", "close": 1.706496, "volume": 11704.0}, {"date": "2001-11-20", "close": 1.784064, "volume": 72512.0}, {"date": "2001-11-21", "close": 1.79376, "volume": 108040.0}, {"date": "2001-11-22", "close": 1.79376, "volume": 83436.0}, {"date": "2001-11-23", "close": 1.784064, "volume": 62249.0}, {"date": "2001-11-26", "close": 1.79376, "volume": 36095.0}, {"date": "2001-11-27", "close": 1.79376, "volume": 33944.0}, {"date": "2001-11-28", "close": 1.803456, "volume": 81451.0}, {"date": "2001-11-29", "close": 1.803456, "volume": 110392.0}, {"date": "2001-11-30", "close": 1.79376, "volume": 82599.0}, {"date": "2001-12-03", "close": 1.79376, "volume": 69422.0}, {"date": "2001-12-04", "close": 1.79376, "volume": 25217.0}, {"date": "2001-12-05", "close": 1.803456, "volume": 27928.0}, {"date": "2001-12-06", "close": 1.822848, "volume": 56141.0}, {"date": "2001-12-07", "close": 1.774368, "volume": 81057.0}, {"date": "2001-12-10", "close": 1.822848, "volume": 30734.0}, {"date": "2001-12-11", "close": 1.919808, "volume": 283220.0}, {"date": "2001-12-12", "close": 1.910112, "volume": 450119.0}, {"date": "2001-12-13", "close": 1.881024, "volume": 78967.0}, {"date": "2001-12-14", "close": 1.881024, "volume": 111264.0}, {"date": "2001-12-17", "close": 1.89072, "volume": 58132.0}, {"date": "2001-12-18", "close": 1.871328, "volume": 45135.0}, {"date": "2001-12-19", "close": 1.89072, "volume": 48042.0}, {"date": "2001-12-20", "close": 1.881024, "volume": 75154.0}, {"date": "2001-12-21", "close": 1.89072, "volume": 37510.0}, {"date": "2001-12-24", "close": 1.881024, "volume": 112362.0}, {"date": "2001-12-27", "close": 1.871328, "volume": 21379.0}, {"date": "2001-12-28", "close": 1.861632, "volume": 34035.0}, {"date": "2001-12-31", "close": 1.89072, "volume": 111799.0}, {"date": "2002-01-02", "close": 1.89072, "volume": 96866.0}, {"date": "2002-01-03", "close": 1.861632, "volume": 1586940.0}, {"date": "2002-01-04", "close": 1.900416, "volume": 61691.0}, {"date": "2002-01-07", "close": 2.03616, "volume": 114511.0}, {"date": "2002-01-08", "close": 2.113728, "volume": 88813.0}, {"date": "2002-01-09", "close": 2.08464, "volume": 105425.0}, {"date": "2002-01-10", "close": 2.03616, "volume": 36871.0}, {"date": "2002-01-11", "close": 1.98768, "volume": 20943.0}, {"date": "2002-01-14", "close": 2.007072, "volume": 24814.0}, {"date": "2002-01-15", "close": 1.98768, "volume": 158000.0}, {"date": "2002-01-16", "close": 1.98768, "volume": 149061.0}, {"date": "2002-01-17", "close": 1.98768, "volume": 102106.0}, {"date": "2002-01-18", "close": 1.977984, "volume": 19596.0}, {"date": "2002-01-21", "close": 1.977984, "volume": 87403.0}, {"date": "2002-01-22", "close": 2.065248, "volume": 8409106.0}, {"date": "2002-01-23", "close": 2.03616, "volume": 133843.0}, {"date": "2002-01-24", "close": 2.045856, "volume": 126909.0}, {"date": "2002-01-25", "close": 2.065248, "volume": 68998.0}, {"date": "2002-01-29", "close": 2.113728, "volume": 129608.0}, {"date": "2002-01-30", "close": 2.03616, "volume": 223328.0}, {"date": "2002-01-31", "close": 2.045856, "volume": 328850.0}, {"date": "2002-02-01", "close": 2.055552, "volume": 509385.0}, {"date": "2002-02-04", "close": 2.08464, "volume": 196305.0}, {"date": "2002-02-05", "close": 2.08464, "volume": 231483.0}, {"date": "2002-02-06", "close": 2.1816, "volume": 1173651.0}, {"date": "2002-02-07", "close": 2.191296, "volume": 286414.0}, {"date": "2002-02-08", "close": 2.162208, "volume": 61541.0}, {"date": "2002-02-11", "close": 2.13312, "volume": 1621769.0}, {"date": "2002-02-12", "close": 2.152512, "volume": 644692.0}, {"date": "2002-02-13", "close": 2.23008, "volume": 179170.0}, {"date": "2002-02-14", "close": 2.249472, "volume": 358827.0}, {"date": "2002-02-15", "close": 2.249472, "volume": 69439.0}, {"date": "2002-02-18", "close": 2.23008, "volume": 118123.0}, {"date": "2002-02-19", "close": 2.239776, "volume": 456297.0}, {"date": "2002-02-20", "close": 2.210688, "volume": 489385.0}, {"date": "2002-02-21", "close": 2.210688, "volume": 203860.0}, {"date": "2002-02-22", "close": 2.23008, "volume": 119547.0}, {"date": "2002-02-25", "close": 2.23008, "volume": 700654.0}, {"date": "2002-02-26", "close": 2.239776, "volume": 356863.0}, {"date": "2002-02-27", "close": 2.259168, "volume": 116196.0}, {"date": "2002-02-28", "close": 2.259168, "volume": 297211.0}, {"date": "2002-03-01", "close": 2.259168, "volume": 28550.0}, {"date": "2002-03-04", "close": 2.268864, "volume": 49228.0}, {"date": "2002-03-05", "close": 2.239776, "volume": 50288.0}, {"date": "2002-03-06", "close": 2.210688, "volume": 157841.0}, {"date": "2002-03-07", "close": 2.210688, "volume": 65892.0}, {"date": "2002-03-08", "close": 2.210688, "volume": 24618.0}, {"date": "2002-03-11", "close": 2.210688, "volume": 79276.0}, {"date": "2002-03-12", "close": 2.220384, "volume": 56608.0}, {"date": "2002-03-13", "close": 2.23008, "volume": 188203.0}, {"date": "2002-03-14", "close": 2.23008, "volume": 169956.0}, {"date": "2002-03-15", "close": 2.23008, "volume": 131895.0}, {"date": "2002-03-18", "close": 2.220384, "volume": 189408.0}, {"date": "2002-03-19", "close": 2.220384, "volume": 59956.0}, {"date": "2002-03-20", "close": 2.200992, "volume": 418769.0}, {"date": "2002-03-21", "close": 2.220384, "volume": 285045.0}, {"date": "2002-03-22", "close": 2.23008, "volume": 154780.0}, {"date": "2002-03-25", "close": 2.239776, "volume": 159579.0}, {"date": "2002-03-26", "close": 2.23008, "volume": 138728.0}, {"date": "2002-03-27", "close": 2.288256, "volume": 69637.0}, {"date": "2002-03-28", "close": 2.356128, "volume": 235252.0}, {"date": "2002-04-02", "close": 2.37552, "volume": 110741.0}, {"date": "2002-04-03", "close": 2.32704, "volume": 164671.0}, {"date": "2002-04-04", "close": 2.385216, "volume": 83638.0}, {"date": "2002-04-05", "close": 2.394912, "volume": 37761.0}, {"date": "2002-04-08", "close": 2.385216, "volume": 43848.0}, {"date": "2002-04-09", "close": 2.37552, "volume": 59912.0}, {"date": "2002-04-10", "close": 2.37552, "volume": 42479.0}, {"date": "2002-04-11", "close": 2.356128, "volume": 130930.0}, {"date": "2002-04-12", "close": 2.394912, "volume": 29945.0}, {"date": "2002-04-15", "close": 2.394912, "volume": 42219.0}, {"date": "2002-04-16", "close": 2.37552, "volume": 112243.0}, {"date": "2002-04-17", "close": 2.37552, "volume": 135523.0}, {"date": "2002-04-18", "close": 2.385216, "volume": 161922.0}, {"date": "2002-04-19", "close": 2.404608, "volume": 72711.0}, {"date": "2002-04-22", "close": 2.365824, "volume": 76978.0}, {"date": "2002-04-23", "close": 2.365824, "volume": 109545.0}, {"date": "2002-04-24", "close": 2.37552, "volume": 143495.0}, {"date": "2002-04-26", "close": 2.404608, "volume": 119213.0}, {"date": "2002-04-29", "close": 2.52096, "volume": 218666.0}, {"date": "2002-04-30", "close": 2.6664, "volume": 146170.0}, {"date": "2002-05-01", "close": 2.637312, "volume": 133690.0}, {"date": "2002-05-02", "close": 2.627616, "volume": 108480.0}, {"date": "2002-05-03", "close": 2.637312, "volume": 204446.0}, {"date": "2002-05-06", "close": 2.61792, "volume": 92449.0}, {"date": "2002-05-07", "close": 2.61792, "volume": 201695.0}, {"date": "2002-05-08", "close": 2.627616, "volume": 219324.0}, {"date": "2002-05-09", "close": 2.61792, "volume": 174717.0}, {"date": "2002-05-10", "close": 2.705184, "volume": 139973.0}, {"date": "2002-05-13", "close": 2.676096, "volume": 89879.0}, {"date": "2002-05-14", "close": 2.695488, "volume": 44504.0}, {"date": "2002-05-15", "close": 2.81184, "volume": 373359.0}, {"date": "2002-05-16", "close": 2.81184, "volume": 115607.0}, {"date": "2002-05-17", "close": 2.792448, "volume": 36046.0}, {"date": "2002-05-20", "close": 2.773056, "volume": 45664.0}, {"date": "2002-05-21", "close": 2.802144, "volume": 44595.0}, {"date": "2002-05-22", "close": 2.81184, "volume": 34373.0}, {"date": "2002-05-23", "close": 2.918496, "volume": 189904.0}, {"date": "2002-05-24", "close": 2.918496, "volume": 123188.0}, {"date": "2002-05-27", "close": 2.870016, "volume": 77930.0}, {"date": "2002-05-28", "close": 2.879712, "volume": 26503.0}, {"date": "2002-05-29", "close": 2.86032, "volume": 161121.0}, {"date": "2002-05-30", "close": 2.76336, "volume": 266416.0}, {"date": "2002-05-31", "close": 2.81184, "volume": 111303.0}, {"date": "2002-06-03", "close": 2.81184, "volume": 142732.0}, {"date": "2002-06-04", "close": 2.879712, "volume": 184975.0}, {"date": "2002-06-05", "close": 2.986368, "volume": 456906.0}, {"date": "2002-06-06", "close": 2.966976, "volume": 108377.0}, {"date": "2002-06-07", "close": 2.928192, "volume": 20182.0}, {"date": "2002-06-11", "close": 2.966976, "volume": 85522.0}, {"date": "2002-06-12", "close": 3.10272, "volume": 98808.0}, {"date": "2002-06-13", "close": 3.180288, "volume": 94865.0}, {"date": "2002-06-14", "close": 3.141504, "volume": 69727.0}, {"date": "2002-06-17", "close": 2.947584, "volume": 78787.0}, {"date": "2002-06-18", "close": 3.00576, "volume": 36610.0}, {"date": "2002-06-19", "close": 3.00576, "volume": 56115.0}, {"date": "2002-06-20", "close": 3.015456, "volume": 40934.0}, {"date": "2002-06-21", "close": 3.063936, "volume": 40179.0}, {"date": "2002-06-24", "close": 3.073632, "volume": 118557.0}, {"date": "2002-06-25", "close": 3.257856, "volume": 636576.0}, {"date": "2002-06-26", "close": 3.335424, "volume": 102135.0}, {"date": "2002-06-27", "close": 3.24816, "volume": 188316.0}, {"date": "2002-06-28", "close": 3.24816, "volume": 176895.0}, {"date": "2002-07-01", "close": 3.209376, "volume": 81649.0}, {"date": "2002-07-02", "close": 3.19968, "volume": 106399.0}, {"date": "2002-07-03", "close": 3.209376, "volume": 54169.0}, {"date": "2002-07-04", "close": 3.19968, "volume": 92398.0}, {"date": "2002-07-05", "close": 3.257856, "volume": 77071.0}, {"date": "2002-07-08", "close": 3.29664, "volume": 89587.0}, {"date": "2002-07-09", "close": 3.29664, "volume": 115389.0}, {"date": "2002-07-10", "close": 3.24816, "volume": 25184.0}, {"date": "2002-07-11", "close": 3.19968, "volume": 77791.0}, {"date": "2002-07-12", "close": 3.219072, "volume": 54342.0}, {"date": "2002-07-15", "close": 3.24816, "volume": 74732.0}, {"date": "2002-07-16", "close": 3.277248, "volume": 78062.0}, {"date": "2002-07-17", "close": 3.238464, "volume": 169674.0}, {"date": "2002-07-18", "close": 3.24816, "volume": 26601.0}, {"date": "2002-07-19", "close": 3.209376, "volume": 57601.0}, {"date": "2002-07-22", "close": 2.966976, "volume": 152702.0}, {"date": "2002-07-23", "close": 2.966976, "volume": 322112.0}, {"date": "2002-07-24", "close": 2.996064, "volume": 114836.0}, {"date": "2002-07-25", "close": 3.170592, "volume": 67148.0}, {"date": "2002-07-26", "close": 3.19968, "volume": 246249.0}, {"date": "2002-07-29", "close": 3.05424, "volume": 128711.0}, {"date": "2002-07-30", "close": 3.219072, "volume": 219471.0}, {"date": "2002-07-31", "close": 3.24816, "volume": 205299.0}, {"date": "2002-08-01", "close": 3.29664, "volume": 133484.0}, {"date": "2002-08-02", "close": 3.286944, "volume": 43280.0}, {"date": "2002-08-05", "close": 3.286944, "volume": 14807.0}, {"date": "2002-08-06", "close": 3.316032, "volume": 103446.0}, {"date": "2002-08-07", "close": 3.29664, "volume": 726348.0}, {"date": "2002-08-08", "close": 3.257856, "volume": 818967.0}, {"date": "2002-08-09", "close": 3.257856, "volume": 15259.0}, {"date": "2002-08-12", "close": 3.306336, "volume": 49079.0}, {"date": "2002-08-13", "close": 3.335424, "volume": 239149.0}, {"date": "2002-08-14", "close": 3.49056, "volume": 159747.0}, {"date": "2002-08-15", "close": 3.519648, "volume": 78639.0}, {"date": "2002-08-16", "close": 3.53904, "volume": 53559.0}, {"date": "2002-08-19", "close": 3.471168, "volume": 72974.0}, {"date": "2002-08-20", "close": 3.49056, "volume": 154346.0}, {"date": "2002-08-21", "close": 3.53904, "volume": 50610.0}, {"date": "2002-08-22", "close": 3.58752, "volume": 153845.0}, {"date": "2002-08-23", "close": 3.558432, "volume": 52174.0}, {"date": "2002-08-26", "close": 3.53904, "volume": 150617.0}, {"date": "2002-08-27", "close": 3.597216, "volume": 392545.0}, {"date": "2002-08-28", "close": 3.58752, "volume": 207961.0}, {"date": "2002-08-29", "close": 3.58752, "volume": 396389.0}, {"date": "2002-08-30", "close": 3.577824, "volume": 35938.0}, {"date": "2002-09-02", "close": 3.568128, "volume": 154497.0}, {"date": "2002-09-03", "close": 3.58752, "volume": 317508.0}, {"date": "2002-09-04", "close": 3.665088, "volume": 59269.0}, {"date": "2002-09-05", "close": 3.68448, "volume": 165832.0}, {"date": "2002-09-06", "close": 3.73296, "volume": 85652.0}, {"date": "2002-09-09", "close": 3.68448, "volume": 60108.0}, {"date": "2002-09-10", "close": 3.636, "volume": 70365.0}, {"date": "2002-09-11", "close": 3.616608, "volume": 66366.0}, {"date": "2002-09-12", "close": 3.626304, "volume": 46216.0}, {"date": "2002-09-13", "close": 3.68448, "volume": 81355.0}, {"date": "2002-09-16", "close": 3.694176, "volume": 52768.0}, {"date": "2002-09-17", "close": 3.78144, "volume": 148872.0}, {"date": "2002-09-18", "close": 3.868704, "volume": 76848.0}, {"date": "2002-09-19", "close": 3.849312, "volume": 99671.0}, {"date": "2002-09-20", "close": 3.713568, "volume": 100163.0}, {"date": "2002-09-23", "close": 3.742656, "volume": 68232.0}, {"date": "2002-09-24", "close": 3.752352, "volume": 78383.0}, {"date": "2002-09-25", "close": 3.73296, "volume": 267769.0}, {"date": "2002-09-26", "close": 3.73296, "volume": 426713.0}, {"date": "2002-09-27", "close": 3.68448, "volume": 111011.0}, {"date": "2002-09-30", "close": 3.665088, "volume": 378382.0}, {"date": "2002-10-01", "close": 3.655392, "volume": 157291.0}, {"date": "2002-10-02", "close": 3.742656, "volume": 240709.0}, {"date": "2002-10-03", "close": 3.73296, "volume": 242213.0}, {"date": "2002-10-04", "close": 3.694176, "volume": 143275.0}, {"date": "2002-10-07", "close": 3.626304, "volume": 106264.0}, {"date": "2002-10-08", "close": 3.665088, "volume": 216804.0}, {"date": "2002-10-09", "close": 3.606912, "volume": 93097.0}, {"date": "2002-10-10", "close": 3.68448, "volume": 340452.0}, {"date": "2002-10-11", "close": 3.606912, "volume": 229669.0}, {"date": "2002-10-14", "close": 3.568128, "volume": 43955.0}, {"date": "2002-10-15", "close": 3.53904, "volume": 690762.0}, {"date": "2002-10-16", "close": 3.558432, "volume": 1127500.0}, {"date": "2002-10-17", "close": 3.568128, "volume": 112435.0}, {"date": "2002-10-18", "close": 3.655392, "volume": 319933.0}, {"date": "2002-10-21", "close": 3.713568, "volume": 347330.0}, {"date": "2002-10-22", "close": 3.723264, "volume": 128294.0}, {"date": "2002-10-23", "close": 3.742656, "volume": 91338.0}, {"date": "2002-10-24", "close": 3.665088, "volume": 45770.0}, {"date": "2002-10-25", "close": 3.762048, "volume": 196606.0}, {"date": "2002-10-28", "close": 3.762048, "volume": 372381.0}, {"date": "2002-10-29", "close": 3.82992, "volume": 352570.0}, {"date": "2002-10-30", "close": 3.800832, "volume": 105621.0}, {"date": "2002-10-31", "close": 3.742656, "volume": 106864.0}, {"date": "2002-11-01", "close": 3.752352, "volume": 43869.0}, {"date": "2002-11-04", "close": 3.78144, "volume": 22409.0}, {"date": "2002-11-05", "close": 3.713568, "volume": 69764.0}, {"date": "2002-11-06", "close": 3.742656, "volume": 46363.0}, {"date": "2002-11-07", "close": 3.73296, "volume": 254015.0}, {"date": "2002-11-08", "close": 3.73296, "volume": 630083.0}, {"date": "2002-11-11", "close": 3.713568, "volume": 475539.0}, {"date": "2002-11-12", "close": 3.713568, "volume": 188747.0}, {"date": "2002-11-13", "close": 3.713568, "volume": 162562.0}, {"date": "2002-11-14", "close": 3.68448, "volume": 181045.0}, {"date": "2002-11-15", "close": 3.645696, "volume": 219647.0}, {"date": "2002-11-18", "close": 3.58752, "volume": 46631.0}, {"date": "2002-11-19", "close": 3.529344, "volume": 260351.0}, {"date": "2002-11-20", "close": 3.568128, "volume": 92971.0}, {"date": "2002-11-21", "close": 3.53904, "volume": 53913.0}, {"date": "2002-11-22", "close": 3.558432, "volume": 110233.0}, {"date": "2002-11-25", "close": 3.636, "volume": 76697.0}, {"date": "2002-11-26", "close": 3.606912, "volume": 79661.0}, {"date": "2002-11-27", "close": 3.616608, "volume": 158294.0}, {"date": "2002-11-28", "close": 3.606912, "volume": 27028.0}, {"date": "2002-11-29", "close": 3.636, "volume": 78605.0}, {"date": "2002-12-02", "close": 3.645696, "volume": 120604.0}, {"date": "2002-12-03", "close": 3.53904, "volume": 298846.0}, {"date": "2002-12-04", "close": 3.597216, "volume": 134939.0}, {"date": "2002-12-05", "close": 3.461472, "volume": 30688.0}, {"date": "2002-12-06", "close": 3.44208, "volume": 102156.0}, {"date": "2002-12-09", "close": 3.636, "volume": 179300.0}, {"date": "2002-12-10", "close": 3.636, "volume": 199152.0}, {"date": "2002-12-11", "close": 3.568128, "volume": 146607.0}, {"date": "2002-12-12", "close": 3.461472, "volume": 62302.0}, {"date": "2002-12-13", "close": 3.44208, "volume": 143572.0}, {"date": "2002-12-16", "close": 3.461472, "volume": 101323.0}, {"date": "2002-12-17", "close": 3.58752, "volume": 32470.0}, {"date": "2002-12-18", "close": 3.548736, "volume": 34364.0}, {"date": "2002-12-19", "close": 3.568128, "volume": 197901.0}, {"date": "2002-12-20", "close": 3.626304, "volume": 35032.0}, {"date": "2002-12-23", "close": 3.58752, "volume": 32157.0}, {"date": "2002-12-24", "close": 3.636, "volume": 5697.0}, {"date": "2002-12-27", "close": 3.636, "volume": 36994.0}, {"date": "2002-12-30", "close": 3.626304, "volume": 9704.0}, {"date": "2002-12-31", "close": 3.68448, "volume": 107398.0}, {"date": "2003-01-02", "close": 3.713568, "volume": 31024.0}, {"date": "2003-01-03", "close": 3.800832, "volume": 29530.0}, {"date": "2003-01-06", "close": 3.771744, "volume": 81612.0}, {"date": "2003-01-07", "close": 3.791136, "volume": 96856.0}, {"date": "2003-01-08", "close": 3.820224, "volume": 161490.0}, {"date": "2003-01-09", "close": 3.868704, "volume": 24845.0}, {"date": "2003-01-10", "close": 3.849312, "volume": 33158.0}, {"date": "2003-01-13", "close": 3.839616, "volume": 23380.0}, {"date": "2003-01-14", "close": 3.82992, "volume": 20956.0}, {"date": "2003-01-15", "close": 3.820224, "volume": 14967.0}, {"date": "2003-01-16", "close": 3.73296, "volume": 34541.0}, {"date": "2003-01-17", "close": 3.73296, "volume": 37633.0}, {"date": "2003-01-20", "close": 3.820224, "volume": 26055.0}, {"date": "2003-01-21", "close": 3.820224, "volume": 102265.0}, {"date": "2003-01-22", "close": 3.78144, "volume": 40042.0}, {"date": "2003-01-23", "close": 3.810528, "volume": 30093.0}, {"date": "2003-01-24", "close": 3.820224, "volume": 102656.0}, {"date": "2003-01-28", "close": 3.810528, "volume": 76182.0}, {"date": "2003-01-29", "close": 3.92688, "volume": 180973.0}, {"date": "2003-01-30", "close": 4.02384, "volume": 405493.0}, {"date": "2003-01-31", "close": 3.994752, "volume": 550969.0}, {"date": "2003-02-03", "close": 3.965664, "volume": 128613.0}, {"date": "2003-02-04", "close": 3.985056, "volume": 68374.0}, {"date": "2003-02-05", "close": 3.946272, "volume": 504763.0}, {"date": "2003-02-06", "close": 3.897792, "volume": 91820.0}, {"date": "2003-02-07", "close": 3.907488, "volume": 54656.0}, {"date": "2003-02-10", "close": 3.917184, "volume": 1583017.0}, {"date": "2003-02-11", "close": 3.917184, "volume": 1452791.0}, {"date": "2003-02-12", "close": 3.946272, "volume": 54097.0}, {"date": "2003-02-13", "close": 4.004448, "volume": 101242.0}, {"date": "2003-02-14", "close": 4.062624, "volume": 112112.0}, {"date": "2003-02-17", "close": 4.130496, "volume": 98489.0}, {"date": "2003-02-18", "close": 4.159584, "volume": 99848.0}, {"date": "2003-02-19", "close": 4.130496, "volume": 44159.0}, {"date": "2003-02-20", "close": 4.1208, "volume": 121799.0}, {"date": "2003-02-21", "close": 4.1208, "volume": 184108.0}, {"date": "2003-02-24", "close": 3.994752, "volume": 176970.0}, {"date": "2003-02-25", "close": 3.946272, "volume": 258268.0}, {"date": "2003-02-26", "close": 3.994752, "volume": 62530.0}, {"date": "2003-02-27", "close": 3.946272, "volume": 38272.0}, {"date": "2003-02-28", "close": 3.946272, "volume": 90723.0}, {"date": "2003-03-03", "close": 3.965664, "volume": 42443.0}, {"date": "2003-03-04", "close": 3.8784, "volume": 82386.0}, {"date": "2003-03-05", "close": 3.82992, "volume": 138354.0}, {"date": "2003-03-06", "close": 3.82992, "volume": 27942.0}, {"date": "2003-03-07", "close": 3.859008, "volume": 41481.0}, {"date": "2003-03-10", "close": 3.868704, "volume": 57872.0}, {"date": "2003-03-11", "close": 3.810528, "volume": 100254.0}, {"date": "2003-03-12", "close": 3.78144, "volume": 102081.0}, {"date": "2003-03-13", "close": 3.703872, "volume": 107932.0}, {"date": "2003-03-14", "close": 3.73296, "volume": 69651.0}, {"date": "2003-03-17", "close": 3.73296, "volume": 32291.0}, {"date": "2003-03-18", "close": 4.033536, "volume": 116775.0}, {"date": "2003-03-19", "close": 4.052928, "volume": 166748.0}, {"date": "2003-03-20", "close": 3.897792, "volume": 25374.0}, {"date": "2003-03-21", "close": 3.994752, "volume": 38415.0}, {"date": "2003-03-24", "close": 3.965664, "volume": 26278.0}, {"date": "2003-03-25", "close": 3.917184, "volume": 51764.0}, {"date": "2003-03-26", "close": 3.92688, "volume": 32178.0}, {"date": "2003-03-27", "close": 4.02384, "volume": 47698.0}, {"date": "2003-03-28", "close": 4.014144, "volume": 98690.0}, {"date": "2003-03-31", "close": 3.955968, "volume": 444566.0}, {"date": "2003-04-01", "close": 3.946272, "volume": 20434.0}, {"date": "2003-04-02", "close": 3.849312, "volume": 28732.0}, {"date": "2003-04-03", "close": 3.78144, "volume": 124375.0}, {"date": "2003-04-04", "close": 3.82992, "volume": 75210.0}, {"date": "2003-04-07", "close": 3.97536, "volume": 210698.0}, {"date": "2003-04-08", "close": 3.994752, "volume": 200784.0}, {"date": "2003-04-09", "close": 3.888096, "volume": 49288.0}, {"date": "2003-04-10", "close": 3.97536, "volume": 51305.0}, {"date": "2003-04-11", "close": 3.97536, "volume": 36722.0}, {"date": "2003-04-14", "close": 3.946272, "volume": 15197.0}, {"date": "2003-04-15", "close": 3.8784, "volume": 92750.0}, {"date": "2003-04-16", "close": 3.859008, "volume": 87395.0}, {"date": "2003-04-17", "close": 3.839616, "volume": 39593.0}, {"date": "2003-04-22", "close": 3.897792, "volume": 41647.0}, {"date": "2003-04-23", "close": 3.8784, "volume": 39497.0}, {"date": "2003-04-24", "close": 3.8784, "volume": 17537.0}, {"date": "2003-04-28", "close": 3.907488, "volume": 45547.0}, {"date": "2003-04-29", "close": 3.897792, "volume": 64453.0}, {"date": "2003-04-30", "close": 3.917184, "volume": 110644.0}, {"date": "2003-05-01", "close": 3.92688, "volume": 16377.0}, {"date": "2003-05-02", "close": 3.897792, "volume": 20097.0}, {"date": "2003-05-05", "close": 3.955968, "volume": 37317.0}, {"date": "2003-05-06", "close": 4.07232, "volume": 148994.0}, {"date": "2003-05-07", "close": 4.1208, "volume": 443461.0}, {"date": "2003-05-08", "close": 4.16928, "volume": 171047.0}, {"date": "2003-05-09", "close": 4.033536, "volume": 44004.0}, {"date": "2003-05-12", "close": 4.16928, "volume": 27657.0}, {"date": "2003-05-13", "close": 4.149888, "volume": 48983.0}, {"date": "2003-05-14", "close": 4.082016, "volume": 8280.0}, {"date": "2003-05-15", "close": 3.92688, "volume": 104265.0}, {"date": "2003-05-16", "close": 3.92688, "volume": 83862.0}, {"date": "2003-05-19", "close": 4.043232, "volume": 10936.0}, {"date": "2003-05-20", "close": 4.062624, "volume": 63289.0}, {"date": "2003-05-21", "close": 4.1208, "volume": 59636.0}, {"date": "2003-05-22", "close": 4.07232, "volume": 33238.0}, {"date": "2003-05-23", "close": 4.1208, "volume": 18589.0}, {"date": "2003-05-26", "close": 4.140192, "volume": 54376.0}, {"date": "2003-05-27", "close": 4.149888, "volume": 84377.0}, {"date": "2003-05-28", "close": 4.07232, "volume": 464726.0}, {"date": "2003-05-29", "close": 4.07232, "volume": 63440.0}, {"date": "2003-05-30", "close": 4.07232, "volume": 125833.0}, {"date": "2003-06-02", "close": 4.1208, "volume": 22750.0}, {"date": "2003-06-03", "close": 4.091712, "volume": 85560.0}, {"date": "2003-06-04", "close": 4.130496, "volume": 36013.0}, {"date": "2003-06-05", "close": 4.101408, "volume": 33388.0}, {"date": "2003-06-06", "close": 4.130496, "volume": 451523.0}, {"date": "2003-06-10", "close": 4.130496, "volume": 75112.0}, {"date": "2003-06-11", "close": 4.188672, "volume": 85473.0}, {"date": "2003-06-12", "close": 4.16928, "volume": 69205.0}, {"date": "2003-06-13", "close": 4.31472, "volume": 91397.0}, {"date": "2003-06-16", "close": 4.431072, "volume": 169890.0}, {"date": "2003-06-17", "close": 4.440768, "volume": 191873.0}, {"date": "2003-06-18", "close": 4.479552, "volume": 150089.0}, {"date": "2003-06-19", "close": 4.537728, "volume": 294749.0}, {"date": "2003-06-20", "close": 4.566816, "volume": 66508.0}, {"date": "2003-06-23", "close": 4.731648, "volume": 106062.0}, {"date": "2003-06-24", "close": 4.576512, "volume": 49721.0}, {"date": "2003-06-25", "close": 4.683168, "volume": 47950.0}, {"date": "2003-06-26", "close": 4.6056, "volume": 96117.0}, {"date": "2003-06-27", "close": 4.624992, "volume": 101454.0}, {"date": "2003-06-30", "close": 4.566816, "volume": 41009.0}, {"date": "2003-07-01", "close": 4.65408, "volume": 37223.0}, {"date": "2003-07-02", "close": 4.65408, "volume": 45614.0}, {"date": "2003-07-03", "close": 4.65408, "volume": 93927.0}, {"date": "2003-07-04", "close": 4.721952, "volume": 37012.0}, {"date": "2003-07-07", "close": 4.683168, "volume": 55436.0}, {"date": "2003-07-08", "close": 4.75104, "volume": 86435.0}, {"date": "2003-07-09", "close": 4.70256, "volume": 96534.0}, {"date": "2003-07-10", "close": 4.741344, "volume": 65014.0}, {"date": "2003-07-11", "close": 4.70256, "volume": 161286.0}, {"date": "2003-07-14", "close": 4.828608, "volume": 490424.0}, {"date": "2003-07-15", "close": 4.838304, "volume": 386688.0}, {"date": "2003-07-16", "close": 4.877088, "volume": 228280.0}, {"date": "2003-07-17", "close": 5.032224, "volume": 61879.0}, {"date": "2003-07-18", "close": 5.119488, "volume": 366403.0}, {"date": "2003-07-21", "close": 5.13888, "volume": 71068.0}, {"date": "2003-07-22", "close": 5.04192, "volume": 65705.0}, {"date": "2003-07-23", "close": 4.857696, "volume": 59797.0}, {"date": "2003-07-24", "close": 4.867392, "volume": 141658.0}, {"date": "2003-07-25", "close": 4.886784, "volume": 39344.0}, {"date": "2003-07-28", "close": 5.0904, "volume": 38843.0}, {"date": "2003-07-29", "close": 5.352192, "volume": 162875.0}, {"date": "2003-07-30", "close": 5.352192, "volume": 180934.0}, {"date": "2003-07-31", "close": 5.42976, "volume": 76461.0}, {"date": "2003-08-01", "close": 5.371584, "volume": 94145.0}, {"date": "2003-08-04", "close": 5.410368, "volume": 153048.0}, {"date": "2003-08-05", "close": 5.410368, "volume": 209774.0}, {"date": "2003-08-06", "close": 5.42976, "volume": 43115.0}, {"date": "2003-08-07", "close": 5.449152, "volume": 132489.0}, {"date": "2003-08-08", "close": 5.468544, "volume": 142076.0}, {"date": "2003-08-11", "close": 5.507328, "volume": 69305.0}, {"date": "2003-08-12", "close": 5.5752, "volume": 145703.0}, {"date": "2003-08-13", "close": 5.584896, "volume": 69577.0}, {"date": "2003-08-14", "close": 5.536416, "volume": 100542.0}, {"date": "2003-08-15", "close": 5.536416, "volume": 82781.0}, {"date": "2003-08-18", "close": 5.536416, "volume": 159752.0}, {"date": "2003-08-19", "close": 5.536416, "volume": 248907.0}, {"date": "2003-08-20", "close": 5.546112, "volume": 200812.0}, {"date": "2003-08-21", "close": 5.565504, "volume": 236473.0}, {"date": "2003-08-22", "close": 5.662464, "volume": 82497.0}, {"date": "2003-08-25", "close": 5.584896, "volume": 197527.0}, {"date": "2003-08-26", "close": 5.487936, "volume": 146149.0}, {"date": "2003-08-27", "close": 5.3328, "volume": 128696.0}, {"date": "2003-08-28", "close": 5.303712, "volume": 155308.0}, {"date": "2003-08-29", "close": 5.303712, "volume": 88946.0}, {"date": "2003-09-01", "close": 5.303712, "volume": 108596.0}, {"date": "2003-09-02", "close": 5.400672, "volume": 133225.0}, {"date": "2003-09-03", "close": 5.439456, "volume": 285757.0}, {"date": "2003-09-04", "close": 5.439456, "volume": 136051.0}, {"date": "2003-09-05", "close": 5.303712, "volume": 198118.0}, {"date": "2003-09-08", "close": 5.38128, "volume": 369754.0}, {"date": "2003-09-09", "close": 5.449152, "volume": 46637.0}, {"date": "2003-09-10", "close": 5.47824, "volume": 502290.0}, {"date": "2003-09-11", "close": 5.439456, "volume": 110502.0}, {"date": "2003-09-12", "close": 5.390976, "volume": 46580.0}, {"date": "2003-09-15", "close": 5.439456, "volume": 158131.0}, {"date": "2003-09-16", "close": 5.507328, "volume": 87031.0}, {"date": "2003-09-17", "close": 5.497632, "volume": 102641.0}, {"date": "2003-09-18", "close": 5.52672, "volume": 165985.0}, {"date": "2003-09-19", "close": 5.5752, "volume": 116650.0}, {"date": "2003-09-22", "close": 5.643072, "volume": 127184.0}, {"date": "2003-09-23", "close": 5.778816, "volume": 126596.0}, {"date": "2003-09-24", "close": 5.76912, "volume": 124669.0}, {"date": "2003-09-25", "close": 5.681856, "volume": 154464.0}, {"date": "2003-09-26", "close": 5.807904, "volume": 59298.0}, {"date": "2003-09-29", "close": 5.72064, "volume": 56659.0}, {"date": "2003-09-30", "close": 5.807904, "volume": 142212.0}, {"date": "2003-10-01", "close": 5.681856, "volume": 139494.0}, {"date": "2003-10-02", "close": 5.740032, "volume": 174446.0}, {"date": "2003-10-03", "close": 5.681856, "volume": 58268.0}, {"date": "2003-10-06", "close": 5.76912, "volume": 17192.0}, {"date": "2003-10-07", "close": 5.701248, "volume": 70306.0}, {"date": "2003-10-08", "close": 5.740032, "volume": 61964.0}, {"date": "2003-10-09", "close": 5.76912, "volume": 75352.0}, {"date": "2003-10-10", "close": 5.788512, "volume": 168097.0}, {"date": "2003-10-13", "close": 5.856384, "volume": 237870.0}, {"date": "2003-10-14", "close": 5.953344, "volume": 429582.0}, {"date": "2003-10-15", "close": 5.972736, "volume": 127450.0}, {"date": "2003-10-16", "close": 5.96304, "volume": 98489.0}, {"date": "2003-10-17", "close": 5.933952, "volume": 61817.0}, {"date": "2003-10-20", "close": 5.953344, "volume": 136813.0}, {"date": "2003-10-21", "close": 6.001824, "volume": 122771.0}, {"date": "2003-10-22", "close": 6.01152, "volume": 76500.0}, {"date": "2003-10-23", "close": 6.244224, "volume": 184203.0}, {"date": "2003-10-24", "close": 6.186048, "volume": 39150.0}, {"date": "2003-10-27", "close": 6.20544, "volume": 307898.0}, {"date": "2003-10-28", "close": 6.137568, "volume": 84511.0}, {"date": "2003-10-29", "close": 6.20544, "volume": 21553.0}, {"date": "2003-10-30", "close": 6.224832, "volume": 197120.0}, {"date": "2003-10-31", "close": 6.186048, "volume": 67962.0}, {"date": "2003-11-03", "close": 6.215136, "volume": 177696.0}, {"date": "2003-11-04", "close": 6.20544, "volume": 221111.0}, {"date": "2003-11-05", "close": 5.982432, "volume": 197828.0}, {"date": "2003-11-06", "close": 6.06, "volume": 102760.0}, {"date": "2003-11-07", "close": 6.089088, "volume": 95861.0}, {"date": "2003-11-10", "close": 6.098784, "volume": 113657.0}, {"date": "2003-11-11", "close": 6.118176, "volume": 99082.0}, {"date": "2003-11-12", "close": 6.10848, "volume": 78148.0}, {"date": "2003-11-13", "close": 6.10848, "volume": 99195.0}, {"date": "2003-11-14", "close": 6.10848, "volume": 105594.0}, {"date": "2003-11-17", "close": 6.06, "volume": 117645.0}, {"date": "2003-11-18", "close": 5.91456, "volume": 213355.0}, {"date": "2003-11-19", "close": 5.807904, "volume": 361326.0}, {"date": "2003-11-20", "close": 5.895168, "volume": 64181.0}, {"date": "2003-11-21", "close": 5.798208, "volume": 100412.0}, {"date": "2003-11-24", "close": 5.740032, "volume": 92430.0}, {"date": "2003-11-25", "close": 5.759424, "volume": 110738.0}, {"date": "2003-11-26", "close": 5.856384, "volume": 136322.0}, {"date": "2003-11-27", "close": 5.86608, "volume": 94860.0}, {"date": "2003-11-28", "close": 5.96304, "volume": 69704.0}, {"date": "2003-12-01", "close": 6.06, "volume": 108698.0}, {"date": "2003-12-02", "close": 6.089088, "volume": 107522.0}, {"date": "2003-12-03", "close": 6.030912, "volume": 94377.0}, {"date": "2003-12-04", "close": 6.021216, "volume": 137339.0}, {"date": "2003-12-05", "close": 6.10848, "volume": 140870.0}, {"date": "2003-12-08", "close": 6.166656, "volume": 299070.0}, {"date": "2003-12-09", "close": 6.176352, "volume": 144476.0}, {"date": "2003-12-10", "close": 6.186048, "volume": 84983.0}, {"date": "2003-12-11", "close": 6.06, "volume": 127627.0}, {"date": "2003-12-12", "close": 6.079392, "volume": 42399.0}, {"date": "2003-12-15", "close": 6.15696, "volume": 207598.0}, {"date": "2003-12-16", "close": 6.25392, "volume": 197767.0}, {"date": "2003-12-17", "close": 6.224832, "volume": 89107.0}, {"date": "2003-12-18", "close": 6.137568, "volume": 224300.0}, {"date": "2003-12-19", "close": 6.292704, "volume": 40580.0}, {"date": "2003-12-22", "close": 6.476928, "volume": 121080.0}, {"date": "2003-12-23", "close": 6.457536, "volume": 49484.0}, {"date": "2003-12-24", "close": 6.602976, "volume": 75245.0}, {"date": "2003-12-29", "close": 6.729024, "volume": 49537.0}, {"date": "2003-12-30", "close": 6.767808, "volume": 29686.0}, {"date": "2003-12-31", "close": 6.661152, "volume": 49645.0}, {"date": "2004-01-02", "close": 6.661152, "volume": 30919.0}, {"date": "2004-01-05", "close": 6.622368, "volume": 38479.0}, {"date": "2004-01-06", "close": 6.680544, "volume": 82893.0}, {"date": "2004-01-07", "close": 6.651456, "volume": 83407.0}, {"date": "2004-01-08", "close": 6.670848, "volume": 22453.0}, {"date": "2004-01-09", "close": 6.69024, "volume": 73014.0}, {"date": "2004-01-12", "close": 6.719328, "volume": 120503.0}, {"date": "2004-01-13", "close": 6.535104, "volume": 97020.0}, {"date": "2004-01-14", "close": 6.59328, "volume": 52915.0}, {"date": "2004-01-15", "close": 6.69024, "volume": 168518.0}, {"date": "2004-01-16", "close": 6.767808, "volume": 59448.0}, {"date": "2004-01-19", "close": 6.922944, "volume": 228610.0}, {"date": "2004-01-20", "close": 6.961728, "volume": 293241.0}, {"date": "2004-01-21", "close": 6.93264, "volume": 124744.0}, {"date": "2004-01-22", "close": 6.98112, "volume": 61848.0}, {"date": "2004-01-23", "close": 6.98112, "volume": 55156.0}, {"date": "2004-01-27", "close": 7.068384, "volume": 168573.0}, {"date": "2004-01-28", "close": 7.048992, "volume": 213948.0}, {"date": "2004-01-29", "close": 7.339872, "volume": 386927.0}, {"date": "2004-01-30", "close": 7.56288, "volume": 396202.0}, {"date": "2004-02-02", "close": 7.56288, "volume": 160786.0}, {"date": "2004-02-03", "close": 7.56288, "volume": 281140.0}, {"date": "2004-02-04", "close": 7.524096, "volume": 123473.0}, {"date": "2004-02-05", "close": 7.582272, "volume": 182152.0}, {"date": "2004-02-06", "close": 7.572576, "volume": 33856.0}, {"date": "2004-02-09", "close": 7.543488, "volume": 147772.0}, {"date": "2004-02-10", "close": 7.56288, "volume": 187793.0}, {"date": "2004-02-11", "close": 7.601664, "volume": 160754.0}, {"date": "2004-02-12", "close": 7.630752, "volume": 160461.0}, {"date": "2004-02-13", "close": 7.65984, "volume": 332705.0}, {"date": "2004-02-16", "close": 7.679232, "volume": 95939.0}, {"date": "2004-02-17", "close": 7.931328, "volume": 263230.0}, {"date": "2004-02-18", "close": 7.85376, "volume": 148337.0}, {"date": "2004-02-19", "close": 7.95072, "volume": 78265.0}, {"date": "2004-02-20", "close": 8.037984, "volume": 82038.0}, {"date": "2004-02-23", "close": 7.7568, "volume": 171328.0}, {"date": "2004-02-24", "close": 7.863456, "volume": 92072.0}, {"date": "2004-02-25", "close": 7.85376, "volume": 75160.0}, {"date": "2004-02-26", "close": 7.70832, "volume": 117865.0}, {"date": "2004-02-27", "close": 7.65984, "volume": 152889.0}, {"date": "2004-03-01", "close": 7.572576, "volume": 84791.0}, {"date": "2004-03-02", "close": 7.485312, "volume": 297802.0}, {"date": "2004-03-03", "close": 7.194432, "volume": 192687.0}, {"date": "2004-03-04", "close": 7.41744, "volume": 230417.0}, {"date": "2004-03-05", "close": 7.61136, "volume": 198297.0}, {"date": "2004-03-08", "close": 7.65984, "volume": 311492.0}, {"date": "2004-03-09", "close": 7.873152, "volume": 117437.0}, {"date": "2004-03-10", "close": 7.95072, "volume": 118213.0}, {"date": "2004-03-11", "close": 7.80528, "volume": 109013.0}, {"date": "2004-03-12", "close": 7.61136, "volume": 51930.0}, {"date": "2004-03-15", "close": 7.621056, "volume": 43025.0}, {"date": "2004-03-16", "close": 7.621056, "volume": 51292.0}, {"date": "2004-03-17", "close": 7.582272, "volume": 143669.0}, {"date": "2004-03-18", "close": 7.7568, "volume": 240739.0}, {"date": "2004-03-19", "close": 7.85376, "volume": 118024.0}, {"date": "2004-03-22", "close": 7.90224, "volume": 137091.0}, {"date": "2004-03-23", "close": 7.921632, "volume": 168322.0}, {"date": "2004-03-24", "close": 7.921632, "volume": 93759.0}, {"date": "2004-03-25", "close": 7.95072, "volume": 152703.0}, {"date": "2004-03-26", "close": 7.95072, "volume": 112831.0}, {"date": "2004-03-29", "close": 7.989504, "volume": 106350.0}, {"date": "2004-03-30", "close": 7.960416, "volume": 56811.0}, {"date": "2004-03-31", "close": 7.80528, "volume": 92233.0}, {"date": "2004-04-01", "close": 7.727712, "volume": 71174.0}, {"date": "2004-04-02", "close": 7.669536, "volume": 58343.0}, {"date": "2004-04-05", "close": 7.844064, "volume": 56028.0}, {"date": "2004-04-06", "close": 7.85376, "volume": 43127.0}, {"date": "2004-04-07", "close": 7.7568, "volume": 53120.0}, {"date": "2004-04-08", "close": 7.785888, "volume": 131356.0}, {"date": "2004-04-13", "close": 7.7568, "volume": 72347.0}, {"date": "2004-04-14", "close": 7.814976, "volume": 64174.0}, {"date": "2004-04-15", "close": 7.7568, "volume": 104374.0}, {"date": "2004-04-16", "close": 7.7568, "volume": 135160.0}, {"date": "2004-04-19", "close": 7.650144, "volume": 151817.0}, {"date": "2004-04-20", "close": 7.727712, "volume": 57990.0}, {"date": "2004-04-21", "close": 7.688928, "volume": 210920.0}, {"date": "2004-04-22", "close": 7.65984, "volume": 31221.0}, {"date": "2004-04-23", "close": 7.698624, "volume": 94752.0}, {"date": "2004-04-26", "close": 7.70832, "volume": 24179.0}, {"date": "2004-04-27", "close": 7.737408, "volume": 53067.0}, {"date": "2004-04-28", "close": 7.892544, "volume": 283951.0}, {"date": "2004-04-29", "close": 7.90224, "volume": 101799.0}, {"date": "2004-04-30", "close": 7.892544, "volume": 281847.0}, {"date": "2004-05-03", "close": 7.960416, "volume": 92062.0}, {"date": "2004-05-04", "close": 7.892544, "volume": 97627.0}, {"date": "2004-05-05", "close": 7.931328, "volume": 28416.0}, {"date": "2004-05-06", "close": 7.90224, "volume": 96012.0}, {"date": "2004-05-07", "close": 7.941024, "volume": 31198.0}, {"date": "2004-05-10", "close": 7.90224, "volume": 156489.0}, {"date": "2004-05-11", "close": 7.90224, "volume": 39653.0}, {"date": "2004-05-12", "close": 7.960416, "volume": 66986.0}, {"date": "2004-05-13", "close": 7.979808, "volume": 41244.0}, {"date": "2004-05-14", "close": 7.911936, "volume": 414136.0}, {"date": "2004-05-17", "close": 7.95072, "volume": 39759.0}, {"date": "2004-05-18", "close": 7.824672, "volume": 270001.0}, {"date": "2004-05-19", "close": 7.70832, "volume": 198527.0}, {"date": "2004-05-20", "close": 7.698624, "volume": 277389.0}, {"date": "2004-05-21", "close": 7.7568, "volume": 189072.0}, {"date": "2004-05-24", "close": 7.785888, "volume": 26208.0}, {"date": "2004-05-25", "close": 7.795584, "volume": 68226.0}, {"date": "2004-05-26", "close": 7.7568, "volume": 66988.0}, {"date": "2004-05-27", "close": 7.85376, "volume": 234766.0}, {"date": "2004-05-28", "close": 7.9992, "volume": 157448.0}, {"date": "2004-05-31", "close": 7.9992, "volume": 140237.0}, {"date": "2004-06-01", "close": 7.979808, "volume": 47162.0}, {"date": "2004-06-02", "close": 7.95072, "volume": 161405.0}, {"date": "2004-06-03", "close": 7.9992, "volume": 108406.0}, {"date": "2004-06-04", "close": 8.154336, "volume": 166417.0}, {"date": "2004-06-07", "close": 8.260992, "volume": 262487.0}, {"date": "2004-06-08", "close": 8.280384, "volume": 483697.0}, {"date": "2004-06-09", "close": 8.19312, "volume": 147477.0}, {"date": "2004-06-10", "close": 8.125248, "volume": 94844.0}, {"date": "2004-06-11", "close": 8.309472, "volume": 73834.0}, {"date": "2004-06-15", "close": 8.328864, "volume": 160151.0}, {"date": "2004-06-16", "close": 8.33856, "volume": 183247.0}, {"date": "2004-06-17", "close": 8.29008, "volume": 337443.0}, {"date": "2004-06-18", "close": 8.2416, "volume": 146015.0}, {"date": "2004-06-21", "close": 8.280384, "volume": 338441.0}, {"date": "2004-06-22", "close": 8.251296, "volume": 164170.0}, {"date": "2004-06-23", "close": 8.260992, "volume": 127789.0}, {"date": "2004-06-24", "close": 8.270688, "volume": 430657.0}, {"date": "2004-06-25", "close": 8.38704, "volume": 102002.0}, {"date": "2004-06-28", "close": 8.484, "volume": 197724.0}, {"date": "2004-06-29", "close": 8.493696, "volume": 106476.0}, {"date": "2004-06-30", "close": 8.668224, "volume": 181379.0}, {"date": "2004-07-01", "close": 8.619744, "volume": 548130.0}, {"date": "2004-07-02", "close": 8.610048, "volume": 105880.0}, {"date": "2004-07-05", "close": 8.707008, "volume": 55747.0}, {"date": "2004-07-06", "close": 8.62944, "volume": 88852.0}, {"date": "2004-07-07", "close": 8.53248, "volume": 110704.0}, {"date": "2004-07-08", "close": 8.484, "volume": 151440.0}, {"date": "2004-07-09", "close": 8.43552, "volume": 90932.0}, {"date": "2004-07-12", "close": 8.53248, "volume": 34430.0}, {"date": "2004-07-13", "close": 8.58096, "volume": 62969.0}, {"date": "2004-07-14", "close": 8.648832, "volume": 178563.0}, {"date": "2004-07-15", "close": 8.67792, "volume": 53849.0}, {"date": "2004-07-16", "close": 8.668224, "volume": 18217.0}, {"date": "2004-07-19", "close": 8.62944, "volume": 27965.0}, {"date": "2004-07-20", "close": 8.794272, "volume": 195255.0}, {"date": "2004-07-21", "close": 8.77488, "volume": 113769.0}, {"date": "2004-07-22", "close": 8.668224, "volume": 46335.0}, {"date": "2004-07-23", "close": 8.82336, "volume": 163933.0}, {"date": "2004-07-26", "close": 8.833056, "volume": 139083.0}, {"date": "2004-07-27", "close": 8.82336, "volume": 280598.0}, {"date": "2004-07-28", "close": 8.87184, "volume": 94310.0}, {"date": "2004-07-29", "close": 9.11424, "volume": 142746.0}, {"date": "2004-07-30", "close": 9.40512, "volume": 262611.0}, {"date": "2004-08-02", "close": 9.55056, "volume": 72131.0}, {"date": "2004-08-03", "close": 9.531168, "volume": 249245.0}, {"date": "2004-08-04", "close": 9.482688, "volume": 249800.0}, {"date": "2004-08-05", "close": 9.657216, "volume": 170106.0}, {"date": "2004-08-06", "close": 9.64752, "volume": 276621.0}, {"date": "2004-08-09", "close": 9.608736, "volume": 54686.0}, {"date": "2004-08-10", "close": 9.560256, "volume": 49939.0}, {"date": "2004-08-11", "close": 9.783264, "volume": 88119.0}, {"date": "2004-08-12", "close": 9.831744, "volume": 154856.0}, {"date": "2004-08-13", "close": 9.608736, "volume": 75577.0}, {"date": "2004-08-16", "close": 9.64752, "volume": 58796.0}, {"date": "2004-08-17", "close": 9.59904, "volume": 70644.0}, {"date": "2004-08-18", "close": 9.540864, "volume": 36040.0}, {"date": "2004-08-19", "close": 9.79296, "volume": 153246.0}, {"date": "2004-08-20", "close": 9.84144, "volume": 123242.0}, {"date": "2004-08-23", "close": 9.696, "volume": 69562.0}, {"date": "2004-08-24", "close": 9.802656, "volume": 146805.0}, {"date": "2004-08-25", "close": 10.112928, "volume": 115412.0}, {"date": "2004-08-26", "close": 9.967488, "volume": 231188.0}, {"date": "2004-08-27", "close": 9.9384, "volume": 221928.0}, {"date": "2004-08-30", "close": 9.909312, "volume": 136898.0}, {"date": "2004-08-31", "close": 9.79296, "volume": 95417.0}, {"date": "2004-09-01", "close": 9.55056, "volume": 156729.0}, {"date": "2004-09-02", "close": 9.725088, "volume": 276547.0}, {"date": "2004-09-03", "close": 9.696, "volume": 67210.0}, {"date": "2004-09-06", "close": 9.531168, "volume": 76269.0}, {"date": "2004-09-07", "close": 9.540864, "volume": 84855.0}, {"date": "2004-09-08", "close": 9.55056, "volume": 131459.0}, {"date": "2004-09-09", "close": 9.50208, "volume": 59497.0}, {"date": "2004-09-10", "close": 9.531168, "volume": 147594.0}, {"date": "2004-09-13", "close": 9.472992, "volume": 105822.0}, {"date": "2004-09-14", "close": 9.366336, "volume": 120714.0}, {"date": "2004-09-15", "close": 9.2112, "volume": 194125.0}, {"date": "2004-09-16", "close": 9.463296, "volume": 378571.0}, {"date": "2004-09-17", "close": 9.472992, "volume": 76743.0}, {"date": "2004-09-20", "close": 9.482688, "volume": 89775.0}, {"date": "2004-09-21", "close": 9.55056, "volume": 190719.0}, {"date": "2004-09-22", "close": 9.628128, "volume": 55762.0}, {"date": "2004-09-23", "close": 9.59904, "volume": 45202.0}, {"date": "2004-09-24", "close": 9.560256, "volume": 156529.0}, {"date": "2004-09-27", "close": 9.55056, "volume": 84777.0}, {"date": "2004-09-28", "close": 9.414816, "volume": 194509.0}, {"date": "2004-09-29", "close": 9.4536, "volume": 201649.0}, {"date": "2004-09-30", "close": 9.482688, "volume": 129389.0}, {"date": "2004-10-01", "close": 9.754176, "volume": 206035.0}, {"date": "2004-10-04", "close": 9.79296, "volume": 54607.0}, {"date": "2004-10-05", "close": 9.851136, "volume": 77686.0}, {"date": "2004-10-06", "close": 9.79296, "volume": 38233.0}, {"date": "2004-10-07", "close": 9.657216, "volume": 106909.0}, {"date": "2004-10-08", "close": 9.628128, "volume": 104442.0}, {"date": "2004-10-11", "close": 9.608736, "volume": 57118.0}, {"date": "2004-10-12", "close": 9.64752, "volume": 107378.0}, {"date": "2004-10-13", "close": 9.59904, "volume": 40656.0}, {"date": "2004-10-14", "close": 9.540864, "volume": 127390.0}, {"date": "2004-10-15", "close": 9.569952, "volume": 229727.0}, {"date": "2004-10-18", "close": 9.705696, "volume": 51873.0}, {"date": "2004-10-19", "close": 9.812352, "volume": 183380.0}, {"date": "2004-10-20", "close": 10.03536, "volume": 218661.0}, {"date": "2004-10-21", "close": 10.200192, "volume": 213813.0}, {"date": "2004-10-22", "close": 10.316544, "volume": 55566.0}, {"date": "2004-10-25", "close": 10.1808, "volume": 42386.0}, {"date": "2004-10-26", "close": 10.4232, "volume": 92489.0}, {"date": "2004-10-27", "close": 10.190496, "volume": 138604.0}, {"date": "2004-10-28", "close": 10.461984, "volume": 63866.0}, {"date": "2004-10-29", "close": 10.510464, "volume": 31684.0}, {"date": "2004-11-01", "close": 10.491072, "volume": 29529.0}, {"date": "2004-11-02", "close": 10.47168, "volume": 12420.0}, {"date": "2004-11-03", "close": 10.355328, "volume": 198153.0}, {"date": "2004-11-04", "close": 10.306848, "volume": 146654.0}, {"date": "2004-11-05", "close": 10.461984, "volume": 186369.0}, {"date": "2004-11-08", "close": 10.345632, "volume": 23169.0}, {"date": "2004-11-09", "close": 10.4232, "volume": 48582.0}, {"date": "2004-11-10", "close": 10.558944, "volume": 185700.0}, {"date": "2004-11-11", "close": 10.510464, "volume": 154215.0}, {"date": "2004-11-12", "close": 10.4232, "volume": 66641.0}, {"date": "2004-11-15", "close": 10.287456, "volume": 112275.0}, {"date": "2004-11-16", "close": 10.6656, "volume": 140544.0}, {"date": "2004-11-17", "close": 10.47168, "volume": 84503.0}, {"date": "2004-11-18", "close": 10.4232, "volume": 58197.0}, {"date": "2004-11-19", "close": 10.549248, "volume": 49393.0}, {"date": "2004-11-22", "close": 10.529856, "volume": 88729.0}, {"date": "2004-11-23", "close": 10.71408, "volume": 116755.0}, {"date": "2004-11-24", "close": 10.927392, "volume": 59485.0}, {"date": "2004-11-25", "close": 10.752864, "volume": 68094.0}, {"date": "2004-11-26", "close": 10.733472, "volume": 54205.0}, {"date": "2004-11-29", "close": 10.95648, "volume": 37103.0}, {"date": "2004-11-30", "close": 10.723776, "volume": 75172.0}, {"date": "2004-12-01", "close": 10.6656, "volume": 53161.0}, {"date": "2004-12-02", "close": 10.558944, "volume": 86454.0}, {"date": "2004-12-03", "close": 10.6656, "volume": 62488.0}, {"date": "2004-12-06", "close": 10.704384, "volume": 91151.0}, {"date": "2004-12-07", "close": 10.6656, "volume": 87014.0}, {"date": "2004-12-08", "close": 10.56864, "volume": 331117.0}, {"date": "2004-12-09", "close": 10.6656, "volume": 167639.0}, {"date": "2004-12-10", "close": 10.452288, "volume": 89775.0}, {"date": "2004-12-13", "close": 10.37472, "volume": 192930.0}, {"date": "2004-12-14", "close": 8.92032, "volume": 1472894.0}, {"date": "2004-12-15", "close": 9.11424, "volume": 689643.0}, {"date": "2004-12-16", "close": 9.2112, "volume": 480314.0}, {"date": "2004-12-17", "close": 9.376032, "volume": 172961.0}, {"date": "2004-12-20", "close": 9.123936, "volume": 216854.0}, {"date": "2004-12-21", "close": 8.959104, "volume": 379840.0}, {"date": "2004-12-22", "close": 8.9688, "volume": 185694.0}, {"date": "2004-12-23", "close": 8.959104, "volume": 110967.0}, {"date": "2004-12-24", "close": 8.939712, "volume": 98657.0}, {"date": "2004-12-29", "close": 8.988192, "volume": 46217.0}, {"date": "2004-12-30", "close": 9.01728, "volume": 32225.0}, {"date": "2004-12-31", "close": 9.01728, "volume": 20771.0}, {"date": "2005-01-04", "close": 9.01728, "volume": 69181.0}, {"date": "2005-01-05", "close": 8.9688, "volume": 185221.0}, {"date": "2005-01-06", "close": 8.9688, "volume": 138918.0}, {"date": "2005-01-07", "close": 8.930016, "volume": 173969.0}, {"date": "2005-01-10", "close": 8.784576, "volume": 367763.0}, {"date": "2005-01-11", "close": 8.425824, "volume": 617645.0}, {"date": "2005-01-12", "close": 8.62944, "volume": 933742.0}, {"date": "2005-01-13", "close": 8.619744, "volume": 472368.0}, {"date": "2005-01-14", "close": 8.707008, "volume": 291976.0}, {"date": "2005-01-17", "close": 8.7264, "volume": 217978.0}, {"date": "2005-01-18", "close": 8.668224, "volume": 222877.0}, {"date": "2005-01-19", "close": 8.464608, "volume": 310033.0}, {"date": "2005-01-20", "close": 8.319168, "volume": 338159.0}, {"date": "2005-01-21", "close": 8.67792, "volume": 321640.0}, {"date": "2005-01-24", "close": 8.43552, "volume": 228307.0}, {"date": "2005-01-25", "close": 8.357952, "volume": 419915.0}, {"date": "2005-01-27", "close": 8.38704, "volume": 449110.0}, {"date": "2005-01-28", "close": 8.367648, "volume": 634726.0}, {"date": "2005-01-31", "close": 7.785888, "volume": 2019894.0}, {"date": "2005-02-01", "close": 7.7568, "volume": 1489925.0}, {"date": "2005-02-02", "close": 7.533792, "volume": 1437837.0}, {"date": "2005-02-03", "close": 7.446528, "volume": 1066294.0}, {"date": "2005-02-04", "close": 7.349568, "volume": 918349.0}, {"date": "2005-02-07", "close": 7.553184, "volume": 764084.0}, {"date": "2005-02-08", "close": 7.543488, "volume": 818302.0}, {"date": "2005-02-09", "close": 7.504704, "volume": 501626.0}, {"date": "2005-02-10", "close": 7.349568, "volume": 430190.0}, {"date": "2005-02-11", "close": 7.36896, "volume": 349366.0}, {"date": "2005-02-14", "close": 7.359264, "volume": 315697.0}, {"date": "2005-02-15", "close": 7.32048, "volume": 276807.0}, {"date": "2005-02-16", "close": 7.17504, "volume": 816619.0}, {"date": "2005-02-17", "close": 7.155648, "volume": 499368.0}, {"date": "2005-02-18", "close": 7.155648, "volume": 650827.0}, {"date": "2005-02-21", "close": 6.855072, "volume": 235575.0}, {"date": "2005-02-22", "close": 6.7872, "volume": 1756560.0}, {"date": "2005-02-23", "close": 6.69024, "volume": 238816.0}, {"date": "2005-02-24", "close": 6.719328, "volume": 218412.0}, {"date": "2005-02-25", "close": 6.49632, "volume": 554196.0}, {"date": "2005-02-28", "close": 6.379968, "volume": 1051029.0}, {"date": "2005-03-01", "close": 6.418752, "volume": 1161674.0}, {"date": "2005-03-02", "close": 6.670848, "volume": 1239639.0}, {"date": "2005-03-03", "close": 6.651456, "volume": 544588.0}, {"date": "2005-03-04", "close": 6.719328, "volume": 666357.0}, {"date": "2005-03-07", "close": 6.806592, "volume": 370195.0}, {"date": "2005-03-08", "close": 6.845376, "volume": 279343.0}, {"date": "2005-03-09", "close": 6.73872, "volume": 345506.0}, {"date": "2005-03-10", "close": 6.709632, "volume": 306544.0}, {"date": "2005-03-11", "close": 6.942336, "volume": 462777.0}, {"date": "2005-03-14", "close": 7.07808, "volume": 517879.0}, {"date": "2005-03-15", "close": 6.952032, "volume": 654023.0}, {"date": "2005-03-16", "close": 6.874464, "volume": 357596.0}, {"date": "2005-03-17", "close": 6.69024, "volume": 387701.0}, {"date": "2005-03-18", "close": 6.670848, "volume": 310236.0}, {"date": "2005-03-21", "close": 6.680544, "volume": 149145.0}, {"date": "2005-03-22", "close": 6.83568, "volume": 183033.0}, {"date": "2005-03-23", "close": 6.7872, "volume": 166723.0}, {"date": "2005-03-24", "close": 6.777504, "volume": 259973.0}, {"date": "2005-03-29", "close": 6.73872, "volume": 292487.0}, {"date": "2005-03-30", "close": 6.44784, "volume": 407252.0}, {"date": "2005-03-31", "close": 6.49632, "volume": 358820.0}, {"date": "2005-04-01", "close": 6.44784, "volume": 228485.0}, {"date": "2005-04-04", "close": 6.35088, "volume": 704057.0}, {"date": "2005-04-05", "close": 6.35088, "volume": 392030.0}, {"date": "2005-04-06", "close": 6.079392, "volume": 362842.0}, {"date": "2005-04-07", "close": 6.15696, "volume": 410504.0}, {"date": "2005-04-08", "close": 6.3024, "volume": 248345.0}, {"date": "2005-04-11", "close": 6.283008, "volume": 414101.0}, {"date": "2005-04-12", "close": 6.127872, "volume": 214398.0}, {"date": "2005-04-13", "close": 6.137568, "volume": 227279.0}, {"date": "2005-04-14", "close": 6.030912, "volume": 273168.0}, {"date": "2005-04-15", "close": 5.91456, "volume": 396417.0}, {"date": "2005-04-18", "close": 5.798208, "volume": 331754.0}, {"date": "2005-04-19", "close": 5.924256, "volume": 246582.0}, {"date": "2005-04-20", "close": 5.895168, "volume": 317680.0}, {"date": "2005-04-21", "close": 5.67216, "volume": 383629.0}, {"date": "2005-04-22", "close": 5.662464, "volume": 246758.0}, {"date": "2005-04-26", "close": 5.42976, "volume": 334653.0}, {"date": "2005-04-27", "close": 5.197056, "volume": 488368.0}, {"date": "2005-04-28", "close": 5.91456, "volume": 709373.0}, {"date": "2005-04-29", "close": 5.933952, "volume": 540398.0}, {"date": "2005-05-02", "close": 5.992128, "volume": 361757.0}, {"date": "2005-05-03", "close": 5.778816, "volume": 350452.0}, {"date": "2005-05-04", "close": 5.730336, "volume": 264832.0}, {"date": "2005-05-05", "close": 5.681856, "volume": 340344.0}, {"date": "2005-05-06", "close": 5.710944, "volume": 242491.0}, {"date": "2005-05-09", "close": 5.72064, "volume": 326743.0}, {"date": "2005-05-10", "close": 5.594592, "volume": 338631.0}, {"date": "2005-05-11", "close": 5.662464, "volume": 242811.0}, {"date": "2005-05-12", "close": 5.662464, "volume": 254160.0}, {"date": "2005-05-13", "close": 5.67216, "volume": 529176.0}, {"date": "2005-05-16", "close": 5.67216, "volume": 308038.0}, {"date": "2005-05-17", "close": 5.546112, "volume": 328221.0}, {"date": "2005-05-18", "close": 5.507328, "volume": 315777.0}, {"date": "2005-05-19", "close": 5.807904, "volume": 298421.0}, {"date": "2005-05-20", "close": 5.982432, "volume": 189097.0}, {"date": "2005-05-23", "close": 6.25392, "volume": 567193.0}, {"date": "2005-05-24", "close": 6.098784, "volume": 435296.0}, {"date": "2005-05-25", "close": 6.06, "volume": 141430.0}, {"date": "2005-05-26", "close": 6.040608, "volume": 85736.0}, {"date": "2005-05-27", "close": 6.06, "volume": 93932.0}, {"date": "2005-05-30", "close": 6.20544, "volume": 171805.0}, {"date": "2005-05-31", "close": 6.59328, "volume": 514911.0}, {"date": "2005-06-01", "close": 6.389664, "volume": 252005.0}, {"date": "2005-06-02", "close": 6.409056, "volume": 182724.0}, {"date": "2005-06-03", "close": 6.573888, "volume": 133157.0}, {"date": "2005-06-06", "close": 6.69024, "volume": 123065.0}, {"date": "2005-06-07", "close": 6.409056, "volume": 272512.0}, {"date": "2005-06-08", "close": 6.486624, "volume": 211113.0}, {"date": "2005-06-09", "close": 6.506016, "volume": 221552.0}, {"date": "2005-06-10", "close": 6.44784, "volume": 90600.0}, {"date": "2005-06-14", "close": 6.292704, "volume": 335823.0}, {"date": "2005-06-15", "close": 6.234528, "volume": 260940.0}, {"date": "2005-06-16", "close": 6.273312, "volume": 382081.0}, {"date": "2005-06-17", "close": 6.49632, "volume": 199122.0}, {"date": "2005-06-20", "close": 6.476928, "volume": 304767.0}, {"date": "2005-06-21", "close": 6.59328, "volume": 246963.0}, {"date": "2005-06-22", "close": 6.573888, "volume": 196445.0}, {"date": "2005-06-23", "close": 6.49632, "volume": 81429.0}, {"date": "2005-06-24", "close": 6.44784, "volume": 258024.0}, {"date": "2005-06-27", "close": 6.234528, "volume": 236602.0}, {"date": "2005-06-28", "close": 6.10848, "volume": 432351.0}, {"date": "2005-06-29", "close": 6.089088, "volume": 364111.0}, {"date": "2005-06-30", "close": 6.06, "volume": 622862.0}, {"date": "2005-07-01", "close": 6.040608, "volume": 372323.0}, {"date": "2005-07-04", "close": 6.283008, "volume": 181631.0}, {"date": "2005-07-05", "close": 6.457536, "volume": 1050495.0}, {"date": "2005-07-06", "close": 6.44784, "volume": 320224.0}, {"date": "2005-07-07", "close": 6.35088, "volume": 112561.0}, {"date": "2005-07-08", "close": 6.379968, "volume": 110480.0}, {"date": "2005-07-11", "close": 6.331488, "volume": 104967.0}, {"date": "2005-07-12", "close": 6.409056, "volume": 61609.0}, {"date": "2005-07-13", "close": 6.379968, "volume": 97781.0}, {"date": "2005-07-14", "close": 6.438144, "volume": 48071.0}, {"date": "2005-07-15", "close": 6.554496, "volume": 145626.0}, {"date": "2005-07-18", "close": 7.000512, "volume": 688530.0}, {"date": "2005-07-19", "close": 7.010208, "volume": 623330.0}, {"date": "2005-07-20", "close": 7.165344, "volume": 425158.0}, {"date": "2005-07-21", "close": 7.184736, "volume": 500080.0}, {"date": "2005-07-22", "close": 7.22352, "volume": 220469.0}, {"date": "2005-07-25", "close": 7.46592, "volume": 496662.0}, {"date": "2005-07-26", "close": 7.504704, "volume": 412497.0}, {"date": "2005-07-27", "close": 7.630752, "volume": 570423.0}, {"date": "2005-07-28", "close": 7.630752, "volume": 497647.0}, {"date": "2005-07-29", "close": 7.65984, "volume": 455436.0}, {"date": "2005-08-01", "close": 7.621056, "volume": 176567.0}, {"date": "2005-08-02", "close": 7.65984, "volume": 217982.0}, {"date": "2005-08-03", "close": 7.85376, "volume": 630500.0}, {"date": "2005-08-04", "close": 8.028288, "volume": 1119387.0}, {"date": "2005-08-05", "close": 7.931328, "volume": 194600.0}, {"date": "2005-08-08", "close": 8.008896, "volume": 375847.0}, {"date": "2005-08-09", "close": 8.028288, "volume": 715330.0}, {"date": "2005-08-10", "close": 8.09616, "volume": 688444.0}, {"date": "2005-08-11", "close": 8.018592, "volume": 426433.0}, {"date": "2005-08-12", "close": 7.9992, "volume": 200289.0}, {"date": "2005-08-15", "close": 8.105856, "volume": 418845.0}, {"date": "2005-08-16", "close": 8.154336, "volume": 260047.0}, {"date": "2005-08-17", "close": 8.04768, "volume": 225385.0}, {"date": "2005-08-18", "close": 8.037984, "volume": 353264.0}, {"date": "2005-08-19", "close": 8.04768, "volume": 272430.0}, {"date": "2005-08-22", "close": 7.698624, "volume": 438958.0}, {"date": "2005-08-23", "close": 7.553184, "volume": 244736.0}, {"date": "2005-08-24", "close": 7.495008, "volume": 275106.0}, {"date": "2005-08-25", "close": 7.582272, "volume": 259386.0}, {"date": "2005-08-26", "close": 7.553184, "volume": 201284.0}, {"date": "2005-08-29", "close": 7.5144, "volume": 531355.0}, {"date": "2005-08-30", "close": 7.36896, "volume": 324280.0}, {"date": "2005-08-31", "close": 7.07808, "volume": 702670.0}, {"date": "2005-09-01", "close": 7.048992, "volume": 1288037.0}, {"date": "2005-09-02", "close": 7.07808, "volume": 491388.0}, {"date": "2005-09-05", "close": 7.097472, "volume": 311130.0}, {"date": "2005-09-06", "close": 7.32048, "volume": 371215.0}, {"date": "2005-09-07", "close": 7.5144, "volume": 380529.0}, {"date": "2005-09-08", "close": 7.56288, "volume": 200782.0}, {"date": "2005-09-09", "close": 7.46592, "volume": 109292.0}, {"date": "2005-09-12", "close": 7.504704, "volume": 94122.0}, {"date": "2005-09-13", "close": 7.65984, "volume": 166649.0}, {"date": "2005-09-14", "close": 7.621056, "volume": 184646.0}, {"date": "2005-09-15", "close": 7.591968, "volume": 234427.0}, {"date": "2005-09-16", "close": 7.698624, "volume": 194322.0}, {"date": "2005-09-19", "close": 7.572576, "volume": 131169.0}, {"date": "2005-09-20", "close": 7.591968, "volume": 151796.0}, {"date": "2005-09-21", "close": 7.56288, "volume": 249063.0}, {"date": "2005-09-22", "close": 7.41744, "volume": 219792.0}, {"date": "2005-09-23", "close": 7.17504, "volume": 233351.0}, {"date": "2005-09-26", "close": 7.330176, "volume": 139494.0}, {"date": "2005-09-27", "close": 7.262304, "volume": 183320.0}, {"date": "2005-09-28", "close": 7.252608, "volume": 237481.0}, {"date": "2005-09-29", "close": 7.17504, "volume": 136169.0}, {"date": "2005-09-30", "close": 7.17504, "volume": 133673.0}, {"date": "2005-10-03", "close": 7.07808, "volume": 127232.0}, {"date": "2005-10-04", "close": 7.5144, "volume": 417776.0}, {"date": "2005-10-05", "close": 7.553184, "volume": 247330.0}, {"date": "2005-10-06", "close": 7.107168, "volume": 189347.0}, {"date": "2005-10-07", "close": 7.155648, "volume": 160626.0}, {"date": "2005-10-10", "close": 7.22352, "volume": 96950.0}, {"date": "2005-10-11", "close": 7.291392, "volume": 155986.0}, {"date": "2005-10-12", "close": 7.272, "volume": 250593.0}, {"date": "2005-10-13", "close": 7.262304, "volume": 108542.0}, {"date": "2005-10-14", "close": 7.155648, "volume": 92237.0}, {"date": "2005-10-17", "close": 7.213824, "volume": 43320.0}, {"date": "2005-10-18", "close": 7.204128, "volume": 109431.0}, {"date": "2005-10-19", "close": 7.301088, "volume": 198123.0}, {"date": "2005-10-20", "close": 7.252608, "volume": 163355.0}, {"date": "2005-10-21", "close": 7.272, "volume": 95999.0}, {"date": "2005-10-24", "close": 7.17504, "volume": 95102.0}, {"date": "2005-10-25", "close": 7.36896, "volume": 81293.0}, {"date": "2005-10-26", "close": 7.272, "volume": 116304.0}, {"date": "2005-10-27", "close": 7.184736, "volume": 110860.0}, {"date": "2005-10-28", "close": 7.17504, "volume": 99999.0}, {"date": "2005-10-31", "close": 7.262304, "volume": 155951.0}, {"date": "2005-11-01", "close": 7.22352, "volume": 34946.0}, {"date": "2005-11-02", "close": 7.233216, "volume": 64516.0}, {"date": "2005-11-03", "close": 7.272, "volume": 110782.0}, {"date": "2005-11-04", "close": 7.184736, "volume": 170139.0}, {"date": "2005-11-07", "close": 7.194432, "volume": 37320.0}, {"date": "2005-11-08", "close": 7.252608, "volume": 51156.0}, {"date": "2005-11-09", "close": 7.32048, "volume": 94274.0}, {"date": "2005-11-10", "close": 7.272, "volume": 70138.0}, {"date": "2005-11-11", "close": 7.116864, "volume": 218448.0}, {"date": "2005-11-14", "close": 6.874464, "volume": 242170.0}, {"date": "2005-11-15", "close": 6.816288, "volume": 413446.0}, {"date": "2005-11-16", "close": 7.019904, "volume": 117374.0}, {"date": "2005-11-17", "close": 7.17504, "volume": 164539.0}, {"date": "2005-11-18", "close": 7.32048, "volume": 200731.0}, {"date": "2005-11-21", "close": 7.378656, "volume": 139545.0}, {"date": "2005-11-22", "close": 7.36896, "volume": 75257.0}, {"date": "2005-11-23", "close": 7.194432, "volume": 78118.0}, {"date": "2005-11-24", "close": 7.252608, "volume": 333388.0}, {"date": "2005-11-25", "close": 7.213824, "volume": 188727.0}, {"date": "2005-11-28", "close": 7.184736, "volume": 92801.0}, {"date": "2005-11-29", "close": 7.359264, "volume": 135163.0}, {"date": "2005-11-30", "close": 7.349568, "volume": 450081.0}, {"date": "2005-12-01", "close": 7.194432, "volume": 222420.0}, {"date": "2005-12-02", "close": 7.310784, "volume": 52828.0}, {"date": "2005-12-05", "close": 7.388352, "volume": 145433.0}, {"date": "2005-12-06", "close": 7.22352, "volume": 121668.0}, {"date": "2005-12-07", "close": 7.204128, "volume": 131896.0}, {"date": "2005-12-08", "close": 7.039296, "volume": 198987.0}, {"date": "2005-12-09", "close": 7.039296, "volume": 126720.0}, {"date": "2005-12-12", "close": 7.17504, "volume": 36656.0}, {"date": "2005-12-13", "close": 7.058688, "volume": 57819.0}, {"date": "2005-12-14", "close": 7.039296, "volume": 45928.0}, {"date": "2005-12-15", "close": 7.07808, "volume": 162119.0}, {"date": "2005-12-16", "close": 7.272, "volume": 99219.0}, {"date": "2005-12-19", "close": 7.058688, "volume": 53126.0}, {"date": "2005-12-20", "close": 7.184736, "volume": 26726.0}, {"date": "2005-12-21", "close": 7.272, "volume": 73449.0}, {"date": "2005-12-22", "close": 7.301088, "volume": 76159.0}, {"date": "2005-12-23", "close": 7.330176, "volume": 96013.0}, {"date": "2005-12-28", "close": 7.349568, "volume": 26567.0}, {"date": "2005-12-29", "close": 7.310784, "volume": 15810.0}, {"date": "2005-12-30", "close": 7.272, "volume": 32836.0}, {"date": "2006-01-03", "close": 7.36896, "volume": 66908.0}, {"date": "2006-01-04", "close": 7.41744, "volume": 143639.0}, {"date": "2006-01-05", "close": 7.56288, "volume": 114504.0}, {"date": "2006-01-06", "close": 7.56288, "volume": 80519.0}, {"date": "2006-01-09", "close": 7.456224, "volume": 52659.0}, {"date": "2006-01-10", "close": 7.475616, "volume": 109923.0}, {"date": "2006-01-11", "close": 7.56288, "volume": 42376.0}, {"date": "2006-01-12", "close": 7.543488, "volume": 111296.0}, {"date": "2006-01-13", "close": 7.640448, "volume": 45776.0}, {"date": "2006-01-16", "close": 7.572576, "volume": 81179.0}, {"date": "2006-01-17", "close": 7.61136, "volume": 95996.0}, {"date": "2006-01-18", "close": 7.61136, "volume": 123023.0}, {"date": "2006-01-19", "close": 7.56288, "volume": 247864.0}, {"date": "2006-01-20", "close": 7.553184, "volume": 170647.0}, {"date": "2006-01-23", "close": 7.475616, "volume": 109420.0}, {"date": "2006-01-24", "close": 7.36896, "volume": 285862.0}, {"date": "2006-01-25", "close": 7.553184, "volume": 54675.0}, {"date": "2006-01-27", "close": 7.436832, "volume": 54974.0}, {"date": "2006-01-30", "close": 7.80528, "volume": 357486.0}, {"date": "2006-01-31", "close": 7.65984, "volume": 374861.0}, {"date": "2006-02-01", "close": 7.727712, "volume": 197512.0}, {"date": "2006-02-02", "close": 7.70832, "volume": 272442.0}, {"date": "2006-02-03", "close": 7.601664, "volume": 182721.0}, {"date": "2006-02-06", "close": 7.718016, "volume": 90633.0}, {"date": "2006-02-07", "close": 7.679232, "volume": 261515.0}, {"date": "2006-02-08", "close": 7.650144, "volume": 192473.0}, {"date": "2006-02-09", "close": 7.7568, "volume": 134773.0}, {"date": "2006-02-10", "close": 7.7568, "volume": 203622.0}, {"date": "2006-02-13", "close": 7.679232, "volume": 130971.0}, {"date": "2006-02-14", "close": 7.669536, "volume": 200682.0}, {"date": "2006-02-15", "close": 7.7568, "volume": 268260.0}, {"date": "2006-02-16", "close": 7.795584, "volume": 259448.0}, {"date": "2006-02-17", "close": 7.7568, "volume": 272894.0}, {"date": "2006-02-20", "close": 7.456224, "volume": 185380.0}, {"date": "2006-02-21", "close": 7.378656, "volume": 734710.0}, {"date": "2006-02-22", "close": 7.46592, "volume": 147770.0}, {"date": "2006-02-23", "close": 7.36896, "volume": 160687.0}, {"date": "2006-02-24", "close": 7.495008, "volume": 281164.0}, {"date": "2006-02-27", "close": 7.427136, "volume": 85353.0}, {"date": "2006-02-28", "close": 7.543488, "volume": 80053.0}, {"date": "2006-03-01", "close": 7.36896, "volume": 128947.0}, {"date": "2006-03-02", "close": 7.427136, "volume": 78596.0}, {"date": "2006-03-03", "close": 7.388352, "volume": 57382.0}, {"date": "2006-03-06", "close": 7.495008, "volume": 103413.0}, {"date": "2006-03-07", "close": 7.388352, "volume": 56206.0}, {"date": "2006-03-08", "close": 7.41744, "volume": 77030.0}, {"date": "2006-03-09", "close": 7.310784, "volume": 380273.0}, {"date": "2006-03-10", "close": 7.456224, "volume": 102405.0}, {"date": "2006-03-13", "close": 7.504704, "volume": 362105.0}, {"date": "2006-03-14", "close": 7.41744, "volume": 162495.0}, {"date": "2006-03-15", "close": 7.41744, "volume": 107463.0}, {"date": "2006-03-16", "close": 7.456224, "volume": 251015.0}, {"date": "2006-03-17", "close": 7.456224, "volume": 75446.0}, {"date": "2006-03-20", "close": 7.495008, "volume": 68984.0}, {"date": "2006-03-21", "close": 7.446528, "volume": 46809.0}, {"date": "2006-03-22", "close": 7.407744, "volume": 129332.0}, {"date": "2006-03-23", "close": 7.46592, "volume": 98597.0}, {"date": "2006-03-24", "close": 7.407744, "volume": 69771.0}, {"date": "2006-03-27", "close": 7.46592, "volume": 69032.0}, {"date": "2006-03-28", "close": 7.427136, "volume": 154703.0}, {"date": "2006-03-29", "close": 7.543488, "volume": 170188.0}, {"date": "2006-03-30", "close": 7.495008, "volume": 73779.0}, {"date": "2006-03-31", "close": 7.475616, "volume": 160343.0}, {"date": "2006-04-03", "close": 7.650144, "volume": 64437.0}, {"date": "2006-04-04", "close": 7.601664, "volume": 125371.0}, {"date": "2006-04-05", "close": 7.601664, "volume": 199732.0}, {"date": "2006-04-06", "close": 7.582272, "volume": 120390.0}, {"date": "2006-04-07", "close": 7.65984, "volume": 122976.0}, {"date": "2006-04-10", "close": 7.582272, "volume": 64888.0}, {"date": "2006-04-11", "close": 7.65984, "volume": 169081.0}, {"date": "2006-04-12", "close": 7.582272, "volume": 81656.0}, {"date": "2006-04-13", "close": 7.543488, "volume": 45920.0}, {"date": "2006-04-18", "close": 7.61136, "volume": 81440.0}, {"date": "2006-04-19", "close": 7.650144, "volume": 127341.0}, {"date": "2006-04-20", "close": 7.456224, "volume": 129481.0}, {"date": "2006-04-21", "close": 7.650144, "volume": 147580.0}, {"date": "2006-04-24", "close": 7.533792, "volume": 105760.0}, {"date": "2006-04-26", "close": 7.650144, "volume": 92307.0}, {"date": "2006-04-27", "close": 7.543488, "volume": 109707.0}, {"date": "2006-04-28", "close": 7.485312, "volume": 120636.0}, {"date": "2006-05-01", "close": 7.524096, "volume": 79561.0}, {"date": "2006-05-02", "close": 7.46592, "volume": 74225.0}, {"date": "2006-05-03", "close": 7.436832, "volume": 88929.0}, {"date": "2006-05-04", "close": 7.36896, "volume": 106833.0}, {"date": "2006-05-05", "close": 7.456224, "volume": 125691.0}, {"date": "2006-05-08", "close": 7.427136, "volume": 51962.0}, {"date": "2006-05-09", "close": 7.456224, "volume": 179163.0}, {"date": "2006-05-10", "close": 7.56288, "volume": 267359.0}, {"date": "2006-05-11", "close": 7.56288, "volume": 188857.0}, {"date": "2006-05-12", "close": 7.601664, "volume": 153717.0}, {"date": "2006-05-15", "close": 7.495008, "volume": 48487.0}, {"date": "2006-05-16", "close": 7.572576, "volume": 75251.0}, {"date": "2006-05-17", "close": 7.630752, "volume": 118450.0}, {"date": "2006-05-18", "close": 7.46592, "volume": 88496.0}, {"date": "2006-05-19", "close": 7.56288, "volume": 78659.0}, {"date": "2006-05-22", "close": 7.407744, "volume": 64876.0}, {"date": "2006-05-23", "close": 7.41744, "volume": 92818.0}, {"date": "2006-05-24", "close": 7.436832, "volume": 106367.0}, {"date": "2006-05-25", "close": 7.330176, "volume": 45651.0}, {"date": "2006-05-26", "close": 7.475616, "volume": 106800.0}, {"date": "2006-05-29", "close": 7.446528, "volume": 44482.0}, {"date": "2006-05-30", "close": 7.378656, "volume": 41435.0}, {"date": "2006-05-31", "close": 7.543488, "volume": 100869.0}, {"date": "2006-06-01", "close": 7.601664, "volume": 121212.0}, {"date": "2006-06-02", "close": 7.640448, "volume": 147770.0}, {"date": "2006-06-05", "close": 7.650144, "volume": 42134.0}, {"date": "2006-06-06", "close": 7.543488, "volume": 75310.0}, {"date": "2006-06-07", "close": 7.543488, "volume": 213163.0}, {"date": "2006-06-08", "close": 7.388352, "volume": 54598.0}, {"date": "2006-06-09", "close": 7.543488, "volume": 278342.0}, {"date": "2006-06-13", "close": 7.61136, "volume": 232040.0}, {"date": "2006-06-14", "close": 7.61136, "volume": 186951.0}, {"date": "2006-06-15", "close": 7.61136, "volume": 322331.0}, {"date": "2006-06-16", "close": 7.650144, "volume": 57756.0}, {"date": "2006-06-19", "close": 7.56288, "volume": 127860.0}, {"date": "2006-06-20", "close": 7.553184, "volume": 76094.0}, {"date": "2006-06-21", "close": 7.61136, "volume": 230337.0}, {"date": "2006-06-22", "close": 7.591968, "volume": 109706.0}, {"date": "2006-06-23", "close": 7.65984, "volume": 153708.0}, {"date": "2006-06-26", "close": 7.65984, "volume": 75683.0}, {"date": "2006-06-27", "close": 7.737408, "volume": 1895703.0}, {"date": "2006-06-28", "close": 7.65984, "volume": 143131.0}, {"date": "2006-06-29", "close": 7.61136, "volume": 83216.0}, {"date": "2006-06-30", "close": 7.65984, "volume": 124144.0}, {"date": "2006-07-03", "close": 7.7568, "volume": 240090.0}, {"date": "2006-07-04", "close": 7.7568, "volume": 493800.0}, {"date": "2006-07-05", "close": 8.09616, "volume": 419711.0}, {"date": "2006-07-06", "close": 8.04768, "volume": 126465.0}, {"date": "2006-07-07", "close": 8.19312, "volume": 195315.0}, {"date": "2006-07-10", "close": 8.14464, "volume": 106620.0}, {"date": "2006-07-11", "close": 8.173728, "volume": 378156.0}, {"date": "2006-07-12", "close": 8.33856, "volume": 398967.0}, {"date": "2006-07-13", "close": 8.357952, "volume": 330074.0}, {"date": "2006-07-14", "close": 8.202816, "volume": 139452.0}, {"date": "2006-07-17", "close": 8.04768, "volume": 165439.0}, {"date": "2006-07-18", "close": 8.09616, "volume": 241941.0}, {"date": "2006-07-19", "close": 8.183424, "volume": 65103.0}, {"date": "2006-07-20", "close": 8.29008, "volume": 83839.0}, {"date": "2006-07-21", "close": 8.309472, "volume": 143363.0}, {"date": "2006-07-24", "close": 8.309472, "volume": 140545.0}, {"date": "2006-07-25", "close": 8.280384, "volume": 267984.0}, {"date": "2006-07-26", "close": 8.154336, "volume": 227414.0}, {"date": "2006-07-27", "close": 7.65984, "volume": 638717.0}, {"date": "2006-07-28", "close": 7.427136, "volume": 817866.0}, {"date": "2006-07-31", "close": 7.339872, "volume": 616861.0}, {"date": "2006-08-01", "close": 7.281696, "volume": 452589.0}, {"date": "2006-08-02", "close": 7.22352, "volume": 791744.0}, {"date": "2006-08-03", "close": 7.116864, "volume": 769941.0}, {"date": "2006-08-04", "close": 7.039296, "volume": 794189.0}, {"date": "2006-08-07", "close": 7.12656, "volume": 200561.0}, {"date": "2006-08-08", "close": 7.087776, "volume": 328527.0}, {"date": "2006-08-09", "close": 7.107168, "volume": 188606.0}, {"date": "2006-08-10", "close": 7.136256, "volume": 193798.0}, {"date": "2006-08-11", "close": 7.165344, "volume": 235446.0}, {"date": "2006-08-14", "close": 7.155648, "volume": 281767.0}, {"date": "2006-08-15", "close": 7.07808, "volume": 413882.0}, {"date": "2006-08-16", "close": 7.068384, "volume": 283758.0}, {"date": "2006-08-17", "close": 7.17504, "volume": 138980.0}, {"date": "2006-08-18", "close": 7.252608, "volume": 242477.0}, {"date": "2006-08-21", "close": 6.758112, "volume": 259917.0}, {"date": "2006-08-22", "close": 6.632064, "volume": 329580.0}, {"date": "2006-08-23", "close": 6.729024, "volume": 180300.0}, {"date": "2006-08-24", "close": 6.554496, "volume": 162868.0}, {"date": "2006-08-25", "close": 6.573888, "volume": 309283.0}, {"date": "2006-08-28", "close": 6.506016, "volume": 78162.0}, {"date": "2006-08-29", "close": 6.573888, "volume": 66049.0}, {"date": "2006-08-30", "close": 6.583584, "volume": 91886.0}, {"date": "2006-08-31", "close": 6.855072, "volume": 210621.0}, {"date": "2006-09-01", "close": 6.758112, "volume": 52895.0}, {"date": "2006-09-04", "close": 6.845376, "volume": 64582.0}, {"date": "2006-09-05", "close": 6.864768, "volume": 66827.0}, {"date": "2006-09-06", "close": 6.767808, "volume": 70079.0}, {"date": "2006-09-07", "close": 6.709632, "volume": 80159.0}, {"date": "2006-09-08", "close": 6.729024, "volume": 45424.0}, {"date": "2006-09-11", "close": 6.59328, "volume": 118745.0}, {"date": "2006-09-12", "close": 6.5448, "volume": 107838.0}, {"date": "2006-09-13", "close": 6.767808, "volume": 53277.0}, {"date": "2006-09-14", "close": 6.7872, "volume": 81900.0}, {"date": "2006-09-15", "close": 6.729024, "volume": 52851.0}, {"date": "2006-09-18", "close": 6.83568, "volume": 100283.0}, {"date": "2006-09-19", "close": 7.010208, "volume": 196795.0}, {"date": "2006-09-20", "close": 6.893856, "volume": 111526.0}, {"date": "2006-09-21", "close": 6.855072, "volume": 217077.0}, {"date": "2006-09-22", "close": 6.699936, "volume": 110140.0}, {"date": "2006-09-25", "close": 6.69024, "volume": 73714.0}, {"date": "2006-09-26", "close": 6.5448, "volume": 117404.0}, {"date": "2006-09-27", "close": 6.7872, "volume": 161648.0}, {"date": "2006-09-28", "close": 6.806592, "volume": 77230.0}, {"date": "2006-09-29", "close": 6.806592, "volume": 65604.0}, {"date": "2006-10-02", "close": 6.855072, "volume": 71072.0}, {"date": "2006-10-03", "close": 6.816288, "volume": 110322.0}, {"date": "2006-10-04", "close": 6.913248, "volume": 131313.0}, {"date": "2006-10-05", "close": 7.184736, "volume": 449694.0}, {"date": "2006-10-06", "close": 7.46592, "volume": 243768.0}, {"date": "2006-10-09", "close": 7.349568, "volume": 163510.0}, {"date": "2006-10-10", "close": 7.359264, "volume": 155690.0}, {"date": "2006-10-11", "close": 7.543488, "volume": 170143.0}, {"date": "2006-10-12", "close": 7.65984, "volume": 437262.0}, {"date": "2006-10-13", "close": 7.543488, "volume": 160057.0}, {"date": "2006-10-16", "close": 7.572576, "volume": 115868.0}, {"date": "2006-10-17", "close": 7.46592, "volume": 150779.0}, {"date": "2006-10-18", "close": 7.5144, "volume": 169312.0}, {"date": "2006-10-19", "close": 7.427136, "volume": 92341.0}, {"date": "2006-10-20", "close": 7.436832, "volume": 230911.0}, {"date": "2006-10-23", "close": 7.5144, "volume": 83882.0}, {"date": "2006-10-24", "close": 7.436832, "volume": 110239.0}, {"date": "2006-10-25", "close": 7.543488, "volume": 61756.0}, {"date": "2006-10-26", "close": 7.533792, "volume": 94450.0}, {"date": "2006-10-27", "close": 7.56288, "volume": 67258.0}, {"date": "2006-10-30", "close": 7.504704, "volume": 53558.0}, {"date": "2006-10-31", "close": 7.533792, "volume": 71656.0}, {"date": "2006-11-01", "close": 7.61136, "volume": 96221.0}, {"date": "2006-11-02", "close": 7.65984, "volume": 254439.0}, {"date": "2006-11-03", "close": 7.679232, "volume": 41895.0}, {"date": "2006-11-06", "close": 7.737408, "volume": 110365.0}, {"date": "2006-11-07", "close": 7.814976, "volume": 225977.0}, {"date": "2006-11-08", "close": 7.85376, "volume": 99529.0}, {"date": "2006-11-09", "close": 7.873152, "volume": 147196.0}, {"date": "2006-11-10", "close": 7.873152, "volume": 278848.0}, {"date": "2006-11-13", "close": 7.873152, "volume": 53670.0}, {"date": "2006-11-14", "close": 8.028288, "volume": 261277.0}, {"date": "2006-11-15", "close": 7.941024, "volume": 98421.0}, {"date": "2006-11-16", "close": 7.85376, "volume": 104602.0}, {"date": "2006-11-17", "close": 7.95072, "volume": 89173.0}, {"date": "2006-11-20", "close": 7.785888, "volume": 161822.0}, {"date": "2006-11-21", "close": 7.80528, "volume": 216038.0}, {"date": "2006-11-22", "close": 7.9992, "volume": 130774.0}, {"date": "2006-11-23", "close": 7.9992, "volume": 76608.0}, {"date": "2006-11-24", "close": 7.834368, "volume": 19845.0}, {"date": "2006-11-27", "close": 7.90224, "volume": 79116.0}, {"date": "2006-11-28", "close": 7.882848, "volume": 84759.0}, {"date": "2006-11-29", "close": 7.892544, "volume": 230691.0}, {"date": "2006-11-30", "close": 7.960416, "volume": 148461.0}, {"date": "2006-12-01", "close": 7.863456, "volume": 57112.0}, {"date": "2006-12-04", "close": 7.85376, "volume": 175104.0}, {"date": "2006-12-05", "close": 7.863456, "volume": 306554.0}, {"date": "2006-12-06", "close": 7.921632, "volume": 127464.0}, {"date": "2006-12-07", "close": 7.9992, "volume": 135915.0}, {"date": "2006-12-08", "close": 7.824672, "volume": 169229.0}, {"date": "2006-12-11", "close": 7.873152, "volume": 182886.0}, {"date": "2006-12-12", "close": 8.09616, "volume": 258130.0}, {"date": "2006-12-13", "close": 8.134944, "volume": 61569.0}, {"date": "2006-12-14", "close": 8.260992, "volume": 99954.0}, {"date": "2006-12-15", "close": 8.270688, "volume": 78871.0}, {"date": "2006-12-18", "close": 8.396736, "volume": 1475632.0}, {"date": "2006-12-19", "close": 8.542176, "volume": 359837.0}, {"date": "2006-12-20", "close": 8.716704, "volume": 267567.0}, {"date": "2006-12-21", "close": 8.513088, "volume": 443117.0}, {"date": "2006-12-22", "close": 8.619744, "volume": 105840.0}, {"date": "2006-12-27", "close": 8.62944, "volume": 59124.0}, {"date": "2006-12-28", "close": 8.600352, "volume": 84460.0}, {"date": "2006-12-29", "close": 8.571264, "volume": 56345.0}, {"date": "2007-01-02", "close": 8.571264, "volume": 47666.0}, {"date": "2007-01-03", "close": 8.571264, "volume": 56426.0}, {"date": "2007-01-04", "close": 8.367648, "volume": 101680.0}, {"date": "2007-01-05", "close": 8.445216, "volume": 53069.0}, {"date": "2007-01-08", "close": 8.357952, "volume": 46238.0}, {"date": "2007-01-09", "close": 8.484, "volume": 43520.0}, {"date": "2007-01-10", "close": 8.38704, "volume": 90775.0}, {"date": "2007-01-11", "close": 8.484, "volume": 72078.0}, {"date": "2007-01-12", "close": 8.503392, "volume": 103189.0}, {"date": "2007-01-15", "close": 8.58096, "volume": 160423.0}, {"date": "2007-01-16", "close": 8.82336, "volume": 148867.0}, {"date": "2007-01-17", "close": 8.707008, "volume": 119910.0}, {"date": "2007-01-18", "close": 8.58096, "volume": 106411.0}, {"date": "2007-01-19", "close": 8.522784, "volume": 194407.0}, {"date": "2007-01-22", "close": 8.610048, "volume": 118390.0}, {"date": "2007-01-23", "close": 8.522784, "volume": 201564.0}, {"date": "2007-01-24", "close": 8.09616, "volume": 280420.0}, {"date": "2007-01-25", "close": 8.19312, "volume": 302652.0}, {"date": "2007-01-29", "close": 7.7568, "volume": 508565.0}, {"date": "2007-01-30", "close": 7.766496, "volume": 399378.0}, {"date": "2007-01-31", "close": 7.766496, "volume": 322082.0}, {"date": "2007-02-01", "close": 7.844064, "volume": 228905.0}, {"date": "2007-02-02", "close": 7.795584, "volume": 392083.0}, {"date": "2007-02-05", "close": 7.844064, "volume": 189129.0}, {"date": "2007-02-06", "close": 7.95072, "volume": 346797.0}, {"date": "2007-02-07", "close": 7.9992, "volume": 335936.0}, {"date": "2007-02-08", "close": 8.164032, "volume": 216568.0}, {"date": "2007-02-09", "close": 8.367648, "volume": 345135.0}, {"date": "2007-02-12", "close": 8.260992, "volume": 385888.0}, {"date": "2007-02-13", "close": 8.2416, "volume": 206458.0}, {"date": "2007-02-14", "close": 8.212512, "volume": 786220.0}, {"date": "2007-02-15", "close": 8.125248, "volume": 502753.0}, {"date": "2007-02-16", "close": 8.09616, "volume": 464649.0}, {"date": "2007-02-19", "close": 7.766496, "volume": 460069.0}, {"date": "2007-02-20", "close": 7.863456, "volume": 194772.0}, {"date": "2007-02-21", "close": 7.814976, "volume": 315914.0}, {"date": "2007-02-22", "close": 7.931328, "volume": 427317.0}, {"date": "2007-02-23", "close": 7.90224, "volume": 151472.0}, {"date": "2007-02-26", "close": 7.824672, "volume": 236349.0}, {"date": "2007-02-27", "close": 7.824672, "volume": 139517.0}, {"date": "2007-02-28", "close": 7.56288, "volume": 497512.0}, {"date": "2007-03-01", "close": 7.543488, "volume": 210816.0}, {"date": "2007-03-02", "close": 7.61136, "volume": 99113.0}, {"date": "2007-03-05", "close": 7.456224, "volume": 313763.0}, {"date": "2007-03-06", "close": 7.36896, "volume": 305119.0}, {"date": "2007-03-07", "close": 7.41744, "volume": 391167.0}, {"date": "2007-03-08", "close": 7.378656, "volume": 235813.0}, {"date": "2007-03-09", "close": 7.32048, "volume": 123727.0}, {"date": "2007-03-12", "close": 7.349568, "volume": 360045.0}, {"date": "2007-03-13", "close": 7.378656, "volume": 181052.0}, {"date": "2007-03-14", "close": 7.204128, "volume": 152164.0}, {"date": "2007-03-15", "close": 7.301088, "volume": 397822.0}, {"date": "2007-03-16", "close": 7.281696, "volume": 113379.0}, {"date": "2007-03-19", "close": 7.233216, "volume": 209503.0}, {"date": "2007-03-20", "close": 7.310784, "volume": 584203.0}, {"date": "2007-03-21", "close": 7.485312, "volume": 169900.0}, {"date": "2007-03-22", "close": 7.601664, "volume": 274275.0}, {"date": "2007-03-23", "close": 7.698624, "volume": 211810.0}, {"date": "2007-03-26", "close": 7.80528, "volume": 169794.0}, {"date": "2007-03-27", "close": 7.824672, "volume": 1562965.0}, {"date": "2007-03-28", "close": 7.931328, "volume": 184502.0}, {"date": "2007-03-29", "close": 7.970112, "volume": 263614.0}, {"date": "2007-03-30", "close": 7.9992, "volume": 652114.0}, {"date": "2007-04-02", "close": 7.960416, "volume": 112052.0}, {"date": "2007-04-03", "close": 7.9992, "volume": 161867.0}, {"date": "2007-04-04", "close": 7.931328, "volume": 168314.0}, {"date": "2007-04-05", "close": 7.921632, "volume": 82038.0}, {"date": "2007-04-10", "close": 8.067072, "volume": 226781.0}, {"date": "2007-04-11", "close": 8.04768, "volume": 786931.0}, {"date": "2007-04-12", "close": 8.14464, "volume": 397033.0}, {"date": "2007-04-13", "close": 8.154336, "volume": 194708.0}, {"date": "2007-04-16", "close": 8.14464, "volume": 131258.0}, {"date": "2007-04-17", "close": 8.173728, "volume": 332900.0}, {"date": "2007-04-18", "close": 8.154336, "volume": 410375.0}, {"date": "2007-04-19", "close": 8.14464, "volume": 166410.0}, {"date": "2007-04-20", "close": 8.115552, "volume": 315355.0}, {"date": "2007-04-23", "close": 7.960416, "volume": 415882.0}, {"date": "2007-04-24", "close": 7.95072, "volume": 197503.0}, {"date": "2007-04-26", "close": 7.941024, "volume": 193257.0}, {"date": "2007-04-27", "close": 7.795584, "volume": 186240.0}, {"date": "2007-04-30", "close": 7.85376, "volume": 341719.0}, {"date": "2007-05-01", "close": 7.785888, "volume": 1542853.0}, {"date": "2007-05-02", "close": 8.008896, "volume": 296133.0}, {"date": "2007-05-03", "close": 8.134944, "volume": 142536.0}, {"date": "2007-05-04", "close": 8.222208, "volume": 123103.0}, {"date": "2007-05-07", "close": 8.19312, "volume": 156980.0}, {"date": "2007-05-08", "close": 8.125248, "volume": 753876.0}, {"date": "2007-05-09", "close": 8.251296, "volume": 279944.0}, {"date": "2007-05-10", "close": 8.173728, "volume": 301783.0}, {"date": "2007-05-11", "close": 8.125248, "volume": 119588.0}, {"date": "2007-05-14", "close": 8.14464, "volume": 149380.0}, {"date": "2007-05-15", "close": 8.280384, "volume": 422271.0}, {"date": "2007-05-16", "close": 8.319168, "volume": 233775.0}, {"date": "2007-05-17", "close": 8.33856, "volume": 686885.0}, {"date": "2007-05-18", "close": 8.33856, "volume": 208501.0}, {"date": "2007-05-21", "close": 8.33856, "volume": 362886.0}, {"date": "2007-05-22", "close": 8.416128, "volume": 127163.0}, {"date": "2007-05-23", "close": 8.38704, "volume": 166262.0}, {"date": "2007-05-24", "close": 8.38704, "volume": 157588.0}, {"date": "2007-05-25", "close": 8.43552, "volume": 130319.0}, {"date": "2007-05-28", "close": 8.33856, "volume": 155211.0}, {"date": "2007-05-29", "close": 8.561568, "volume": 131632.0}, {"date": "2007-05-30", "close": 8.58096, "volume": 192999.0}, {"date": "2007-05-31", "close": 8.842752, "volume": 249013.0}, {"date": "2007-06-01", "close": 8.900928, "volume": 77174.0}, {"date": "2007-06-04", "close": 8.862144, "volume": 142559.0}, {"date": "2007-06-05", "close": 8.82336, "volume": 97462.0}, {"date": "2007-06-06", "close": 8.668224, "volume": 108623.0}, {"date": "2007-06-07", "close": 8.687616, "volume": 80368.0}, {"date": "2007-06-08", "close": 8.43552, "volume": 367703.0}, {"date": "2007-06-12", "close": 8.493696, "volume": 76800.0}, {"date": "2007-06-13", "close": 8.610048, "volume": 1267426.0}, {"date": "2007-06-14", "close": 8.668224, "volume": 1133561.0}, {"date": "2007-06-15", "close": 8.62944, "volume": 174132.0}, {"date": "2007-06-18", "close": 8.67792, "volume": 125860.0}, {"date": "2007-06-19", "close": 8.87184, "volume": 498923.0}, {"date": "2007-06-20", "close": 8.62944, "volume": 198140.0}, {"date": "2007-06-21", "close": 8.639136, "volume": 350287.0}, {"date": "2007-06-22", "close": 8.716704, "volume": 109894.0}, {"date": "2007-06-25", "close": 8.77488, "volume": 124960.0}, {"date": "2007-06-26", "close": 8.92032, "volume": 106652.0}, {"date": "2007-06-27", "close": 8.697312, "volume": 130650.0}, {"date": "2007-06-28", "close": 8.92032, "volume": 122480.0}, {"date": "2007-06-29", "close": 8.900928, "volume": 235837.0}, {"date": "2007-07-02", "close": 9.133632, "volume": 260988.0}, {"date": "2007-07-03", "close": 9.16272, "volume": 124790.0}, {"date": "2007-07-04", "close": 9.55056, "volume": 469853.0}, {"date": "2007-07-05", "close": 9.783264, "volume": 262160.0}, {"date": "2007-07-06", "close": 9.88992, "volume": 162464.0}, {"date": "2007-07-09", "close": 9.783264, "volume": 113087.0}, {"date": "2007-07-10", "close": 10.675296, "volume": 3019784.0}, {"date": "2007-07-11", "close": 10.684992, "volume": 354495.0}, {"date": "2007-07-12", "close": 10.694688, "volume": 310072.0}, {"date": "2007-07-13", "close": 10.772256, "volume": 180636.0}, {"date": "2007-07-16", "close": 10.675296, "volume": 308129.0}, {"date": "2007-07-17", "close": 10.966176, "volume": 158214.0}, {"date": "2007-07-18", "close": 11.10192, "volume": 198022.0}, {"date": "2007-07-19", "close": 11.24736, "volume": 735125.0}, {"date": "2007-07-20", "close": 11.34432, "volume": 212680.0}, {"date": "2007-07-23", "close": 11.218272, "volume": 161225.0}, {"date": "2007-07-24", "close": 11.24736, "volume": 181401.0}, {"date": "2007-07-25", "close": 11.169792, "volume": 161579.0}, {"date": "2007-07-26", "close": 11.00496, "volume": 205019.0}, {"date": "2007-07-27", "close": 10.772256, "volume": 305736.0}, {"date": "2007-07-30", "close": 10.995264, "volume": 285279.0}, {"date": "2007-07-31", "close": 11.1504, "volume": 353973.0}, {"date": "2007-08-01", "close": 10.830432, "volume": 310395.0}, {"date": "2007-08-02", "close": 10.95648, "volume": 415918.0}, {"date": "2007-08-03", "close": 10.549248, "volume": 243358.0}, {"date": "2007-08-06", "close": 10.045056, "volume": 356912.0}, {"date": "2007-08-07", "close": 10.539552, "volume": 494379.0}, {"date": "2007-08-08", "close": 10.6656, "volume": 393054.0}, {"date": "2007-08-09", "close": 10.655904, "volume": 333671.0}, {"date": "2007-08-10", "close": 10.13232, "volume": 442764.0}, {"date": "2007-08-13", "close": 10.365024, "volume": 384234.0}, {"date": "2007-08-14", "close": 10.4232, "volume": 305776.0}, {"date": "2007-08-15", "close": 10.238976, "volume": 417816.0}, {"date": "2007-08-16", "close": 9.84144, "volume": 638500.0}, {"date": "2007-08-17", "close": 9.919008, "volume": 396382.0}, {"date": "2007-08-20", "close": 9.482688, "volume": 1127482.0}, {"date": "2007-08-21", "close": 9.74448, "volume": 207210.0}, {"date": "2007-08-22", "close": 9.696, "volume": 197224.0}, {"date": "2007-08-23", "close": 9.977184, "volume": 288727.0}, {"date": "2007-08-24", "close": 9.98688, "volume": 356339.0}, {"date": "2007-08-27", "close": 9.98688, "volume": 228319.0}, {"date": "2007-08-28", "close": 10.08384, "volume": 150575.0}, {"date": "2007-08-29", "close": 9.9384, "volume": 84777.0}, {"date": "2007-08-30", "close": 10.27776, "volume": 262358.0}, {"date": "2007-08-31", "close": 10.6656, "volume": 337415.0}, {"date": "2007-09-03", "close": 10.752864, "volume": 99383.0}, {"date": "2007-09-04", "close": 10.733472, "volume": 129064.0}, {"date": "2007-09-05", "close": 10.76256, "volume": 170695.0}, {"date": "2007-09-06", "close": 10.47168, "volume": 290766.0}, {"date": "2007-09-07", "close": 10.61712, "volume": 46561.0}, {"date": "2007-09-10", "close": 10.47168, "volume": 71344.0}, {"date": "2007-09-11", "close": 10.52016, "volume": 107226.0}, {"date": "2007-09-12", "close": 10.56864, "volume": 85616.0}, {"date": "2007-09-13", "close": 10.52016, "volume": 111364.0}, {"date": "2007-09-14", "close": 10.675296, "volume": 192355.0}, {"date": "2007-09-17", "close": 10.47168, "volume": 87316.0}, {"date": "2007-09-18", "close": 9.957792, "volume": 153199.0}, {"date": "2007-09-19", "close": 10.13232, "volume": 132272.0}, {"date": "2007-09-20", "close": 10.08384, "volume": 441912.0}, {"date": "2007-09-21", "close": 10.015968, "volume": 123292.0}, {"date": "2007-09-24", "close": 9.88992, "volume": 223457.0}, {"date": "2007-09-25", "close": 10.151712, "volume": 352317.0}, {"date": "2007-09-26", "close": 10.258368, "volume": 50918.0}, {"date": "2007-09-27", "close": 9.9384, "volume": 121286.0}, {"date": "2007-09-28", "close": 10.03536, "volume": 261199.0}, {"date": "2007-10-01", "close": 10.122624, "volume": 37827.0}, {"date": "2007-10-02", "close": 9.98688, "volume": 151726.0}, {"date": "2007-10-03", "close": 10.27776, "volume": 285234.0}, {"date": "2007-10-04", "close": 10.08384, "volume": 207902.0}, {"date": "2007-10-05", "close": 10.161408, "volume": 81125.0}, {"date": "2007-10-08", "close": 10.268064, "volume": 93719.0}, {"date": "2007-10-09", "close": 10.219584, "volume": 78672.0}, {"date": "2007-10-10", "close": 10.588032, "volume": 105081.0}, {"date": "2007-10-11", "close": 10.6656, "volume": 187355.0}, {"date": "2007-10-12", "close": 10.704384, "volume": 213892.0}, {"date": "2007-10-15", "close": 10.791648, "volume": 144431.0}, {"date": "2007-10-16", "close": 10.85952, "volume": 182980.0}, {"date": "2007-10-17", "close": 10.966176, "volume": 488696.0}, {"date": "2007-10-18", "close": 10.85952, "volume": 209505.0}, {"date": "2007-10-19", "close": 10.81104, "volume": 197298.0}, {"date": "2007-10-22", "close": 10.403808, "volume": 85497.0}, {"date": "2007-10-23", "close": 10.539552, "volume": 80007.0}, {"date": "2007-10-24", "close": 10.56864, "volume": 47913.0}, {"date": "2007-10-25", "close": 10.6656, "volume": 221586.0}, {"date": "2007-10-26", "close": 10.6656, "volume": 328872.0}, {"date": "2007-10-29", "close": 10.47168, "volume": 52802.0}, {"date": "2007-10-30", "close": 10.56864, "volume": 63754.0}, {"date": "2007-10-31", "close": 10.76256, "volume": 177784.0}, {"date": "2007-11-01", "close": 10.76256, "volume": 265973.0}, {"date": "2007-11-02", "close": 10.32624, "volume": 81977.0}, {"date": "2007-11-05", "close": 10.32624, "volume": 96109.0}, {"date": "2007-11-06", "close": 10.452288, "volume": 26422.0}, {"date": "2007-11-07", "close": 10.481376, "volume": 81520.0}, {"date": "2007-11-08", "close": 10.112928, "volume": 174223.0}, {"date": "2007-11-09", "close": 10.432896, "volume": 176034.0}, {"date": "2007-11-12", "close": 9.812352, "volume": 124108.0}, {"date": "2007-11-13", "close": 10.093536, "volume": 82943.0}, {"date": "2007-11-14", "close": 10.4232, "volume": 815511.0}, {"date": "2007-11-15", "close": 10.636512, "volume": 142976.0}, {"date": "2007-11-16", "close": 10.549248, "volume": 75288.0}, {"date": "2007-11-19", "close": 10.56864, "volume": 186592.0}, {"date": "2007-11-20", "close": 10.37472, "volume": 70068.0}, {"date": "2007-11-21", "close": 10.355328, "volume": 117655.0}, {"date": "2007-11-22", "close": 10.37472, "volume": 124297.0}, {"date": "2007-11-23", "close": 10.491072, "volume": 93974.0}, {"date": "2007-11-26", "close": 10.626816, "volume": 216772.0}, {"date": "2007-11-27", "close": 10.588032, "volume": 240520.0}, {"date": "2007-11-28", "close": 10.52016, "volume": 77248.0}, {"date": "2007-11-29", "close": 10.626816, "volume": 313533.0}, {"date": "2007-11-30", "close": 10.578336, "volume": 176976.0}, {"date": "2007-12-03", "close": 10.08384, "volume": 140427.0}, {"date": "2007-12-04", "close": 10.32624, "volume": 164530.0}, {"date": "2007-12-05", "close": 9.996576, "volume": 115139.0}, {"date": "2007-12-06", "close": 10.37472, "volume": 133154.0}, {"date": "2007-12-07", "close": 10.32624, "volume": 188829.0}, {"date": "2007-12-10", "close": 10.200192, "volume": 99268.0}, {"date": "2007-12-11", "close": 10.190496, "volume": 384058.0}, {"date": "2007-12-12", "close": 10.1808, "volume": 63195.0}, {"date": "2007-12-13", "close": 10.006272, "volume": 66823.0}, {"date": "2007-12-14", "close": 9.977184, "volume": 145373.0}, {"date": "2007-12-17", "close": 9.463296, "volume": 228130.0}, {"date": "2007-12-18", "close": 9.50208, "volume": 238384.0}, {"date": "2007-12-19", "close": 9.676608, "volume": 639365.0}, {"date": "2007-12-20", "close": 9.569952, "volume": 542360.0}, {"date": "2007-12-21", "close": 9.696, "volume": 154512.0}, {"date": "2007-12-24", "close": 9.696, "volume": 60804.0}, {"date": "2007-12-27", "close": 9.74448, "volume": 94301.0}, {"date": "2007-12-28", "close": 9.715392, "volume": 22826.0}, {"date": "2007-12-31", "close": 9.637824, "volume": 15579.0}, {"date": "2008-01-02", "close": 9.783264, "volume": 28031.0}, {"date": "2008-01-03", "close": 9.443904, "volume": 58286.0}, {"date": "2008-01-04", "close": 9.443904, "volume": 106502.0}, {"date": "2008-01-07", "close": 9.327552, "volume": 34217.0}, {"date": "2008-01-08", "close": 9.249984, "volume": 107329.0}, {"date": "2008-01-09", "close": 9.230592, "volume": 168563.0}, {"date": "2008-01-10", "close": 9.40512, "volume": 134141.0}, {"date": "2008-01-11", "close": 9.2112, "volume": 273078.0}, {"date": "2008-01-14", "close": 9.30816, "volume": 113202.0}, {"date": "2008-01-15", "close": 9.191808, "volume": 154827.0}, {"date": "2008-01-16", "close": 9.01728, "volume": 152276.0}, {"date": "2008-01-17", "close": 9.240288, "volume": 204112.0}, {"date": "2008-01-18", "close": 9.337248, "volume": 436945.0}, {"date": "2008-01-21", "close": 9.16272, "volume": 111057.0}, {"date": "2008-01-22", "close": 8.7264, "volume": 273447.0}, {"date": "2008-01-23", "close": 8.92032, "volume": 199891.0}, {"date": "2008-01-24", "close": 9.191808, "volume": 217564.0}, {"date": "2008-01-25", "close": 8.9688, "volume": 238962.0}, {"date": "2008-01-29", "close": 9.531168, "volume": 251035.0}, {"date": "2008-01-30", "close": 9.346944, "volume": 174603.0}, {"date": "2008-01-31", "close": 9.540864, "volume": 356883.0}, {"date": "2008-02-01", "close": 9.773568, "volume": 356678.0}, {"date": "2008-02-04", "close": 10.03536, "volume": 555835.0}, {"date": "2008-02-05", "close": 9.715392, "volume": 229283.0}, {"date": "2008-02-06", "close": 9.666912, "volume": 343623.0}, {"date": "2008-02-07", "close": 9.64752, "volume": 332377.0}, {"date": "2008-02-08", "close": 9.666912, "volume": 224109.0}, {"date": "2008-02-11", "close": 9.74448, "volume": 190373.0}, {"date": "2008-02-12", "close": 9.98688, "volume": 275406.0}, {"date": "2008-02-13", "close": 10.015968, "volume": 248750.0}, {"date": "2008-02-14", "close": 10.074144, "volume": 356014.0}, {"date": "2008-02-15", "close": 9.957792, "volume": 323075.0}, {"date": "2008-02-18", "close": 9.812352, "volume": 269246.0}, {"date": "2008-02-19", "close": 9.666912, "volume": 251062.0}, {"date": "2008-02-20", "close": 9.686304, "volume": 221120.0}, {"date": "2008-02-21", "close": 9.696, "volume": 220871.0}, {"date": "2008-02-22", "close": 9.64752, "volume": 378199.0}, {"date": "2008-02-25", "close": 9.618432, "volume": 180825.0}, {"date": "2008-02-26", "close": 10.1808, "volume": 479571.0}, {"date": "2008-02-27", "close": 10.461984, "volume": 527293.0}, {"date": "2008-02-28", "close": 10.47168, "volume": 311367.0}, {"date": "2008-02-29", "close": 10.08384, "volume": 182496.0}, {"date": "2008-03-03", "close": 10.03536, "volume": 228526.0}, {"date": "2008-03-04", "close": 9.928704, "volume": 192852.0}, {"date": "2008-03-05", "close": 10.045056, "volume": 119868.0}, {"date": "2008-03-06", "close": 10.287456, "volume": 124821.0}, {"date": "2008-03-07", "close": 10.142016, "volume": 258361.0}, {"date": "2008-03-10", "close": 9.773568, "volume": 177778.0}, {"date": "2008-03-11", "close": 9.385728, "volume": 225548.0}, {"date": "2008-03-12", "close": 9.414816, "volume": 262936.0}, {"date": "2008-03-13", "close": 9.30816, "volume": 337719.0}, {"date": "2008-03-14", "close": 9.2112, "volume": 204496.0}, {"date": "2008-03-17", "close": 9.046368, "volume": 199036.0}, {"date": "2008-03-18", "close": 9.230592, "volume": 314105.0}, {"date": "2008-03-19", "close": 9.50208, "volume": 255795.0}, {"date": "2008-03-20", "close": 9.298464, "volume": 593778.0}, {"date": "2008-03-25", "close": 9.4536, "volume": 334636.0}, {"date": "2008-03-26", "close": 9.4536, "volume": 349422.0}, {"date": "2008-03-27", "close": 9.4536, "volume": 264020.0}, {"date": "2008-03-28", "close": 9.4536, "volume": 340128.0}, {"date": "2008-03-31", "close": 9.35664, "volume": 523681.0}, {"date": "2008-04-01", "close": 9.376032, "volume": 256386.0}, {"date": "2008-04-02", "close": 9.637824, "volume": 266809.0}, {"date": "2008-04-03", "close": 9.64752, "volume": 370703.0}, {"date": "2008-04-04", "close": 9.50208, "volume": 459148.0}, {"date": "2008-04-07", "close": 9.531168, "volume": 293685.0}, {"date": "2008-04-08", "close": 9.531168, "volume": 693102.0}, {"date": "2008-04-09", "close": 9.50208, "volume": 291039.0}, {"date": "2008-04-10", "close": 8.930016, "volume": 1180597.0}, {"date": "2008-04-11", "close": 8.881536, "volume": 158161.0}, {"date": "2008-04-14", "close": 8.464608, "volume": 363743.0}, {"date": "2008-04-15", "close": 8.648832, "volume": 698188.0}, {"date": "2008-04-16", "close": 8.77488, "volume": 311084.0}, {"date": "2008-04-17", "close": 9.046368, "volume": 204710.0}, {"date": "2008-04-18", "close": 9.123936, "volume": 254143.0}, {"date": "2008-04-21", "close": 9.075456, "volume": 153319.0}, {"date": "2008-04-22", "close": 8.900928, "volume": 79230.0}, {"date": "2008-04-23", "close": 8.988192, "volume": 94837.0}, {"date": "2008-04-24", "close": 9.01728, "volume": 90335.0}, {"date": "2008-04-28", "close": 9.298464, "volume": 208980.0}, {"date": "2008-04-29", "close": 9.2112, "volume": 174052.0}, {"date": "2008-04-30", "close": 9.531168, "volume": 293703.0}, {"date": "2008-05-01", "close": 9.2112, "volume": 126258.0}, {"date": "2008-05-02", "close": 9.463296, "volume": 155497.0}, {"date": "2008-05-05", "close": 9.2112, "volume": 86452.0}, {"date": "2008-05-06", "close": 9.220896, "volume": 130774.0}, {"date": "2008-05-07", "close": 9.104544, "volume": 129807.0}, {"date": "2008-05-08", "close": 8.988192, "volume": 188084.0}, {"date": "2008-05-09", "close": 9.143328, "volume": 56493.0}, {"date": "2008-05-12", "close": 9.007584, "volume": 72508.0}, {"date": "2008-05-13", "close": 8.7264, "volume": 459277.0}, {"date": "2008-05-14", "close": 8.736096, "volume": 132399.0}, {"date": "2008-05-15", "close": 8.852448, "volume": 131037.0}, {"date": "2008-05-16", "close": 8.745792, "volume": 124362.0}, {"date": "2008-05-19", "close": 8.639136, "volume": 104545.0}, {"date": "2008-05-20", "close": 8.43552, "volume": 167958.0}, {"date": "2008-05-21", "close": 8.183424, "volume": 329346.0}, {"date": "2008-05-22", "close": 8.716704, "volume": 307719.0}, {"date": "2008-05-23", "close": 8.43552, "volume": 280328.0}, {"date": "2008-05-26", "close": 8.445216, "volume": 167288.0}, {"date": "2008-05-27", "close": 8.445216, "volume": 131883.0}, {"date": "2008-05-28", "close": 8.445216, "volume": 140103.0}, {"date": "2008-05-29", "close": 8.542176, "volume": 122851.0}, {"date": "2008-05-30", "close": 8.542176, "volume": 190034.0}, {"date": "2008-06-02", "close": 8.484, "volume": 160556.0}, {"date": "2008-06-03", "close": 8.43552, "volume": 192563.0}, {"date": "2008-06-04", "close": 8.658528, "volume": 209525.0}, {"date": "2008-06-05", "close": 8.445216, "volume": 207437.0}, {"date": "2008-06-06", "close": 8.503392, "volume": 166632.0}, {"date": "2008-06-10", "close": 8.328864, "volume": 398376.0}, {"date": "2008-06-11", "close": 8.260992, "volume": 200762.0}, {"date": "2008-06-12", "close": 7.9992, "volume": 439331.0}, {"date": "2008-06-13", "close": 8.09616, "volume": 667117.0}, {"date": "2008-06-16", "close": 8.037984, "volume": 446150.0}, {"date": "2008-06-17", "close": 8.299776, "volume": 421798.0}, {"date": "2008-06-18", "close": 7.9992, "volume": 443029.0}, {"date": "2008-06-19", "close": 7.9992, "volume": 692474.0}, {"date": "2008-06-20", "close": 7.95072, "volume": 608926.0}, {"date": "2008-06-23", "close": 7.90224, "volume": 271155.0}, {"date": "2008-06-24", "close": 7.921632, "volume": 176032.0}, {"date": "2008-06-25", "close": 7.582272, "volume": 213376.0}, {"date": "2008-06-26", "close": 7.747104, "volume": 204277.0}, {"date": "2008-06-27", "close": 7.32048, "volume": 225587.0}, {"date": "2008-06-30", "close": 7.339872, "volume": 274593.0}, {"date": "2008-07-01", "close": 7.272, "volume": 172017.0}, {"date": "2008-07-02", "close": 7.349568, "volume": 78396.0}, {"date": "2008-07-03", "close": 7.407744, "volume": 187590.0}, {"date": "2008-07-04", "close": 7.310784, "volume": 119747.0}, {"date": "2008-07-07", "close": 7.213824, "volume": 55325.0}, {"date": "2008-07-08", "close": 7.272, "volume": 147223.0}, {"date": "2008-07-09", "close": 7.272, "volume": 124546.0}, {"date": "2008-07-10", "close": 7.41744, "volume": 191985.0}, {"date": "2008-07-11", "close": 7.330176, "volume": 118860.0}, {"date": "2008-07-14", "close": 7.41744, "volume": 117652.0}, {"date": "2008-07-15", "close": 7.281696, "volume": 104492.0}, {"date": "2008-07-16", "close": 7.630752, "volume": 194817.0}, {"date": "2008-07-17", "close": 7.727712, "volume": 172793.0}, {"date": "2008-07-18", "close": 7.941024, "volume": 123595.0}, {"date": "2008-07-21", "close": 8.028288, "volume": 262188.0}, {"date": "2008-07-22", "close": 8.04768, "volume": 80745.0}, {"date": "2008-07-23", "close": 8.416128, "volume": 175482.0}, {"date": "2008-07-24", "close": 8.028288, "volume": 206313.0}, {"date": "2008-07-25", "close": 7.5144, "volume": 315281.0}, {"date": "2008-07-28", "close": 7.698624, "volume": 183361.0}, {"date": "2008-07-29", "close": 7.17504, "volume": 475314.0}, {"date": "2008-07-30", "close": 6.845376, "volume": 525431.0}, {"date": "2008-07-31", "close": 6.438144, "volume": 626674.0}, {"date": "2008-08-01", "close": 6.535104, "volume": 568478.0}, {"date": "2008-08-04", "close": 6.409056, "volume": 372725.0}, {"date": "2008-08-05", "close": 6.515712, "volume": 676048.0}, {"date": "2008-08-06", "close": 6.49632, "volume": 324421.0}, {"date": "2008-08-07", "close": 6.379968, "volume": 234785.0}, {"date": "2008-08-08", "close": 6.525408, "volume": 342998.0}, {"date": "2008-08-11", "close": 6.622368, "volume": 246704.0}, {"date": "2008-08-12", "close": 6.573888, "volume": 160945.0}, {"date": "2008-08-13", "close": 6.515712, "volume": 214971.0}, {"date": "2008-08-14", "close": 6.554496, "volume": 157461.0}, {"date": "2008-08-15", "close": 6.93264, "volume": 312597.0}, {"date": "2008-08-18", "close": 6.874464, "volume": 367452.0}, {"date": "2008-08-19", "close": 6.360576, "volume": 180934.0}, {"date": "2008-08-20", "close": 6.35088, "volume": 211039.0}, {"date": "2008-08-21", "close": 6.273312, "volume": 137658.0}, {"date": "2008-08-22", "close": 6.20544, "volume": 289707.0}, {"date": "2008-08-25", "close": 6.864768, "volume": 431377.0}, {"date": "2008-08-26", "close": 6.796896, "volume": 136608.0}, {"date": "2008-08-27", "close": 6.59328, "volume": 112578.0}, {"date": "2008-08-28", "close": 6.622368, "volume": 116629.0}, {"date": "2008-08-29", "close": 6.49632, "volume": 146668.0}, {"date": "2008-09-01", "close": 6.49632, "volume": 122641.0}, {"date": "2008-09-02", "close": 6.93264, "volume": 389135.0}, {"date": "2008-09-03", "close": 6.83568, "volume": 118040.0}, {"date": "2008-09-04", "close": 6.5448, "volume": 165096.0}, {"date": "2008-09-05", "close": 6.39936, "volume": 189813.0}, {"date": "2008-09-08", "close": 6.438144, "volume": 145371.0}, {"date": "2008-09-09", "close": 6.476928, "volume": 334491.0}, {"date": "2008-09-10", "close": 6.321792, "volume": 151927.0}, {"date": "2008-09-11", "close": 6.321792, "volume": 178474.0}, {"date": "2008-09-12", "close": 6.244224, "volume": 240424.0}, {"date": "2008-09-15", "close": 6.15696, "volume": 149444.0}, {"date": "2008-09-16", "close": 6.06, "volume": 338379.0}, {"date": "2008-09-17", "close": 6.25392, "volume": 607441.0}, {"date": "2008-09-18", "close": 6.25392, "volume": 582100.0}, {"date": "2008-09-19", "close": 6.312096, "volume": 361396.0}, {"date": "2008-09-22", "close": 6.312096, "volume": 230941.0}, {"date": "2008-09-23", "close": 6.040608, "volume": 229736.0}, {"date": "2008-09-24", "close": 6.127872, "volume": 84146.0}, {"date": "2008-09-25", "close": 6.389664, "volume": 82488.0}, {"date": "2008-09-26", "close": 6.089088, "volume": 146051.0}, {"date": "2008-09-29", "close": 5.982432, "volume": 120417.0}, {"date": "2008-09-30", "close": 5.72064, "volume": 175812.0}, {"date": "2008-10-01", "close": 6.176352, "volume": 108788.0}, {"date": "2008-10-02", "close": 5.827296, "volume": 101390.0}, {"date": "2008-10-03", "close": 5.895168, "volume": 1727737.0}, {"date": "2008-10-06", "close": 5.691552, "volume": 138397.0}, {"date": "2008-10-07", "close": 5.749728, "volume": 185647.0}, {"date": "2008-10-08", "close": 5.313408, "volume": 129673.0}, {"date": "2008-10-09", "close": 5.148576, "volume": 157403.0}, {"date": "2008-10-10", "close": 4.789824, "volume": 1856424.0}, {"date": "2008-10-13", "close": 5.003136, "volume": 257924.0}, {"date": "2008-10-14", "close": 5.051616, "volume": 134517.0}, {"date": "2008-10-15", "close": 5.420064, "volume": 284830.0}, {"date": "2008-10-16", "close": 4.925568, "volume": 189408.0}, {"date": "2008-10-17", "close": 4.974048, "volume": 174032.0}, {"date": "2008-10-20", "close": 5.264928, "volume": 298095.0}, {"date": "2008-10-21", "close": 5.323104, "volume": 136430.0}, {"date": "2008-10-22", "close": 5.420064, "volume": 625656.0}, {"date": "2008-10-23", "close": 5.42976, "volume": 141736.0}, {"date": "2008-10-24", "close": 5.255232, "volume": 180570.0}, {"date": "2008-10-27", "close": 5.13888, "volume": 120948.0}, {"date": "2008-10-28", "close": 4.75104, "volume": 165624.0}, {"date": "2008-10-29", "close": 4.576512, "volume": 172305.0}, {"date": "2008-10-30", "close": 4.65408, "volume": 170034.0}, {"date": "2008-10-31", "close": 4.55712, "volume": 147990.0}, {"date": "2008-11-03", "close": 4.789824, "volume": 161673.0}, {"date": "2008-11-04", "close": 4.644384, "volume": 96237.0}, {"date": "2008-11-05", "close": 5.04192, "volume": 159751.0}, {"date": "2008-11-06", "close": 4.89648, "volume": 44294.0}, {"date": "2008-11-07", "close": 4.915872, "volume": 86260.0}, {"date": "2008-11-10", "close": 5.13888, "volume": 64070.0}, {"date": "2008-11-11", "close": 4.867392, "volume": 47083.0}, {"date": "2008-11-12", "close": 4.838304, "volume": 93489.0}, {"date": "2008-11-13", "close": 4.566816, "volume": 107758.0}, {"date": "2008-11-14", "close": 4.65408, "volume": 267638.0}, {"date": "2008-11-17", "close": 4.46016, "volume": 64199.0}, {"date": "2008-11-18", "close": 3.58752, "volume": 201892.0}, {"date": "2008-11-19", "close": 3.762048, "volume": 334696.0}, {"date": "2008-11-20", "close": 3.665088, "volume": 184881.0}, {"date": "2008-11-21", "close": 3.53904, "volume": 357450.0}, {"date": "2008-11-24", "close": 3.529344, "volume": 217928.0}, {"date": "2008-11-25", "close": 3.68448, "volume": 127956.0}, {"date": "2008-11-26", "close": 3.519648, "volume": 245637.0}, {"date": "2008-11-27", "close": 3.471168, "volume": 150935.0}, {"date": "2008-11-28", "close": 3.723264, "volume": 105036.0}, {"date": "2008-12-01", "close": 3.859008, "volume": 128063.0}, {"date": "2008-12-02", "close": 4.07232, "volume": 185984.0}, {"date": "2008-12-03", "close": 3.97536, "volume": 104429.0}, {"date": "2008-12-04", "close": 4.1208, "volume": 180964.0}, {"date": "2008-12-05", "close": 4.334112, "volume": 130690.0}, {"date": "2008-12-08", "close": 4.915872, "volume": 176796.0}, {"date": "2008-12-09", "close": 4.848, "volume": 383551.0}, {"date": "2008-12-10", "close": 4.877088, "volume": 236085.0}, {"date": "2008-12-11", "close": 4.79952, "volume": 126480.0}, {"date": "2008-12-12", "close": 4.89648, "volume": 172278.0}, {"date": "2008-12-15", "close": 4.848, "volume": 176650.0}, {"date": "2008-12-16", "close": 4.79952, "volume": 322010.0}, {"date": "2008-12-17", "close": 4.848, "volume": 215117.0}, {"date": "2008-12-18", "close": 5.04192, "volume": 569192.0}, {"date": "2008-12-19", "close": 4.89648, "volume": 92671.0}, {"date": "2008-12-22", "close": 4.99344, "volume": 96095.0}, {"date": "2008-12-23", "close": 5.080704, "volume": 98409.0}, {"date": "2008-12-24", "close": 5.487936, "volume": 52218.0}, {"date": "2008-12-29", "close": 5.681856, "volume": 88367.0}, {"date": "2008-12-30", "close": 5.701248, "volume": 27423.0}, {"date": "2008-12-31", "close": 5.807904, "volume": 26154.0}, {"date": "2009-01-02", "close": 5.8176, "volume": 85875.0}, {"date": "2009-01-05", "close": 5.691552, "volume": 76919.0}, {"date": "2009-01-06", "close": 5.546112, "volume": 63319.0}, {"date": "2009-01-07", "close": 5.342496, "volume": 133760.0}, {"date": "2009-01-08", "close": 5.303712, "volume": 54709.0}, {"date": "2009-01-09", "close": 5.352192, "volume": 99108.0}, {"date": "2009-01-12", "close": 5.390976, "volume": 132105.0}, {"date": "2009-01-13", "close": 5.52672, "volume": 154181.0}, {"date": "2009-01-14", "close": 5.458848, "volume": 43906.0}, {"date": "2009-01-15", "close": 5.3328, "volume": 83928.0}, {"date": "2009-01-16", "close": 5.361888, "volume": 92238.0}, {"date": "2009-01-19", "close": 5.62368, "volume": 57282.0}, {"date": "2009-01-20", "close": 5.507328, "volume": 97488.0}, {"date": "2009-01-21", "close": 5.536416, "volume": 282865.0}, {"date": "2009-01-22", "close": 5.710944, "volume": 76869.0}, {"date": "2009-01-23", "close": 5.72064, "volume": 484903.0}, {"date": "2009-01-27", "close": 5.67216, "volume": 138039.0}, {"date": "2009-01-28", "close": 5.62368, "volume": 387989.0}, {"date": "2009-01-29", "close": 5.778816, "volume": 252760.0}, {"date": "2009-01-30", "close": 5.856384, "volume": 201830.0}, {"date": "2009-02-02", "close": 5.67216, "volume": 106597.0}, {"date": "2009-02-03", "close": 5.72064, "volume": 111416.0}, {"date": "2009-02-04", "close": 5.584896, "volume": 193179.0}, {"date": "2009-02-05", "close": 5.3328, "volume": 102961.0}, {"date": "2009-02-06", "close": 5.352192, "volume": 66137.0}, {"date": "2009-02-09", "close": 5.487936, "volume": 79478.0}, {"date": "2009-02-10", "close": 5.42976, "volume": 30192.0}, {"date": "2009-02-11", "close": 5.197056, "volume": 59248.0}, {"date": "2009-02-12", "close": 5.28432, "volume": 52518.0}, {"date": "2009-02-13", "close": 5.313408, "volume": 38961.0}, {"date": "2009-02-16", "close": 5.177664, "volume": 40925.0}, {"date": "2009-02-17", "close": 5.148576, "volume": 49705.0}, {"date": "2009-02-18", "close": 4.964352, "volume": 60958.0}, {"date": "2009-02-19", "close": 5.022528, "volume": 97578.0}, {"date": "2009-02-20", "close": 5.022528, "volume": 66567.0}, {"date": "2009-02-23", "close": 5.032224, "volume": 73082.0}, {"date": "2009-02-24", "close": 4.89648, "volume": 83200.0}, {"date": "2009-02-25", "close": 4.915872, "volume": 86887.0}, {"date": "2009-02-26", "close": 5.04192, "volume": 34902.0}, {"date": "2009-02-27", "close": 4.867392, "volume": 68639.0}, {"date": "2009-03-02", "close": 4.94496, "volume": 94564.0}, {"date": "2009-03-03", "close": 4.94496, "volume": 138366.0}, {"date": "2009-03-04", "close": 5.0904, "volume": 97027.0}, {"date": "2009-03-05", "close": 5.3328, "volume": 155833.0}, {"date": "2009-03-06", "close": 5.255232, "volume": 160602.0}, {"date": "2009-03-09", "close": 5.23584, "volume": 82412.0}, {"date": "2009-03-10", "close": 5.177664, "volume": 104591.0}, {"date": "2009-03-11", "close": 5.38128, "volume": 96229.0}, {"date": "2009-03-12", "close": 5.42976, "volume": 97644.0}, {"date": "2009-03-13", "close": 5.439456, "volume": 182653.0}, {"date": "2009-03-16", "close": 5.565504, "volume": 203601.0}, {"date": "2009-03-17", "close": 6.040608, "volume": 134999.0}, {"date": "2009-03-18", "close": 6.001824, "volume": 332040.0}, {"date": "2009-03-19", "close": 6.030912, "volume": 470953.0}, {"date": "2009-03-20", "close": 5.846688, "volume": 68950.0}, {"date": "2009-03-23", "close": 5.72064, "volume": 47962.0}, {"date": "2009-03-24", "close": 5.885472, "volume": 108188.0}, {"date": "2009-03-25", "close": 6.418752, "volume": 157630.0}, {"date": "2009-03-26", "close": 6.15696, "volume": 81132.0}, {"date": "2009-03-27", "close": 6.370272, "volume": 56349.0}, {"date": "2009-03-30", "close": 6.234528, "volume": 56959.0}, {"date": "2009-03-31", "close": 6.069696, "volume": 109654.0}, {"date": "2009-04-01", "close": 5.76912, "volume": 166696.0}, {"date": "2009-04-02", "close": 5.91456, "volume": 129583.0}, {"date": "2009-04-03", "close": 6.186048, "volume": 79630.0}, {"date": "2009-04-06", "close": 6.195744, "volume": 87954.0}, {"date": "2009-04-07", "close": 6.15696, "volume": 114857.0}, {"date": "2009-04-08", "close": 6.089088, "volume": 100333.0}, {"date": "2009-04-09", "close": 6.389664, "volume": 699888.0}, {"date": "2009-04-14", "close": 6.748416, "volume": 156889.0}, {"date": "2009-04-15", "close": 6.7872, "volume": 218102.0}, {"date": "2009-04-16", "close": 7.272, "volume": 165656.0}, {"date": "2009-04-17", "close": 7.165344, "volume": 109417.0}, {"date": "2009-04-20", "close": 6.961728, "volume": 130878.0}, {"date": "2009-04-21", "close": 6.7872, "volume": 131640.0}, {"date": "2009-04-22", "close": 6.7872, "volume": 136245.0}, {"date": "2009-04-23", "close": 6.88416, "volume": 233138.0}, {"date": "2009-04-24", "close": 6.44784, "volume": 65488.0}, {"date": "2009-04-27", "close": 6.59328, "volume": 87888.0}, {"date": "2009-04-28", "close": 6.670848, "volume": 143438.0}, {"date": "2009-04-29", "close": 6.777504, "volume": 122104.0}, {"date": "2009-04-30", "close": 6.88416, "volume": 138486.0}, {"date": "2009-05-01", "close": 6.632064, "volume": 55393.0}, {"date": "2009-05-04", "close": 6.729024, "volume": 112710.0}, {"date": "2009-05-05", "close": 6.467232, "volume": 162952.0}, {"date": "2009-05-06", "close": 6.389664, "volume": 145959.0}, {"date": "2009-05-07", "close": 6.370272, "volume": 176144.0}, {"date": "2009-05-08", "close": 6.263616, "volume": 124229.0}, {"date": "2009-05-11", "close": 6.379968, "volume": 104178.0}, {"date": "2009-05-12", "close": 6.39936, "volume": 175918.0}, {"date": "2009-05-13", "close": 6.467232, "volume": 313571.0}, {"date": "2009-05-14", "close": 6.273312, "volume": 75738.0}, {"date": "2009-05-15", "close": 6.166656, "volume": 2071943.0}, {"date": "2009-05-18", "close": 5.933952, "volume": 98517.0}, {"date": "2009-05-19", "close": 6.001824, "volume": 85282.0}, {"date": "2009-05-20", "close": 6.040608, "volume": 109285.0}, {"date": "2009-05-21", "close": 6.098784, "volume": 149981.0}, {"date": "2009-05-22", "close": 5.96304, "volume": 151217.0}, {"date": "2009-05-25", "close": 5.992128, "volume": 141907.0}, {"date": "2009-05-26", "close": 5.91456, "volume": 48050.0}, {"date": "2009-05-27", "close": 5.76912, "volume": 1765548.0}, {"date": "2009-05-28", "close": 5.8176, "volume": 151817.0}, {"date": "2009-05-29", "close": 5.933952, "volume": 213152.0}, {"date": "2009-06-01", "close": 6.283008, "volume": 398625.0}, {"date": "2009-06-02", "close": 6.3024, "volume": 382497.0}, {"date": "2009-06-03", "close": 6.467232, "volume": 283286.0}, {"date": "2009-06-04", "close": 6.3024, "volume": 231892.0}, {"date": "2009-06-05", "close": 6.01152, "volume": 348393.0}, {"date": "2009-06-09", "close": 5.778816, "volume": 286816.0}, {"date": "2009-06-10", "close": 6.166656, "volume": 328674.0}, {"date": "2009-06-11", "close": 6.486624, "volume": 221205.0}, {"date": "2009-06-12", "close": 6.379968, "volume": 107738.0}, {"date": "2009-06-15", "close": 6.3024, "volume": 309853.0}, {"date": "2009-06-16", "close": 6.370272, "volume": 131199.0}, {"date": "2009-06-17", "close": 6.20544, "volume": 151848.0}, {"date": "2009-06-18", "close": 6.3024, "volume": 300019.0}, {"date": "2009-06-19", "close": 6.20544, "volume": 237257.0}, {"date": "2009-06-22", "close": 6.476928, "volume": 166247.0}, {"date": "2009-06-23", "close": 6.263616, "volume": 159454.0}, {"date": "2009-06-24", "close": 6.3024, "volume": 180201.0}, {"date": "2009-06-25", "close": 6.10848, "volume": 169888.0}, {"date": "2009-06-26", "close": 6.15696, "volume": 47750.0}, {"date": "2009-06-29", "close": 6.069696, "volume": 190888.0}, {"date": "2009-06-30", "close": 6.224832, "volume": 333181.0}, {"date": "2009-07-01", "close": 6.147264, "volume": 95894.0}, {"date": "2009-07-02", "close": 6.01152, "volume": 133979.0}, {"date": "2009-07-03", "close": 6.118176, "volume": 144339.0}, {"date": "2009-07-06", "close": 6.15696, "volume": 143813.0}, {"date": "2009-07-07", "close": 6.360576, "volume": 344244.0}, {"date": "2009-07-08", "close": 6.273312, "volume": 329688.0}, {"date": "2009-07-09", "close": 6.3024, "volume": 81200.0}, {"date": "2009-07-10", "close": 6.389664, "volume": 390678.0}, {"date": "2009-07-13", "close": 6.321792, "volume": 99946.0}, {"date": "2009-07-14", "close": 6.428448, "volume": 147575.0}, {"date": "2009-07-15", "close": 6.709632, "volume": 239689.0}, {"date": "2009-07-16", "close": 7.000512, "volume": 222356.0}, {"date": "2009-07-17", "close": 6.796896, "volume": 120501.0}, {"date": "2009-07-20", "close": 6.913248, "volume": 76005.0}, {"date": "2009-07-21", "close": 6.83568, "volume": 140070.0}, {"date": "2009-07-22", "close": 6.7872, "volume": 517169.0}, {"date": "2009-07-23", "close": 6.806592, "volume": 321800.0}, {"date": "2009-07-24", "close": 6.816288, "volume": 113834.0}, {"date": "2009-07-27", "close": 6.7872, "volume": 222623.0}, {"date": "2009-07-28", "close": 7.12656, "volume": 319658.0}, {"date": "2009-07-29", "close": 7.262304, "volume": 310953.0}, {"date": "2009-07-30", "close": 7.65984, "volume": 212994.0}, {"date": "2009-07-31", "close": 7.90224, "volume": 537447.0}, {"date": "2009-08-03", "close": 7.814976, "volume": 190568.0}, {"date": "2009-08-04", "close": 7.90224, "volume": 294633.0}, {"date": "2009-08-05", "close": 8.19312, "volume": 200577.0}, {"date": "2009-08-06", "close": 8.377344, "volume": 424798.0}, {"date": "2009-08-07", "close": 8.270688, "volume": 168763.0}, {"date": "2009-08-10", "close": 8.328864, "volume": 86753.0}, {"date": "2009-08-11", "close": 8.53248, "volume": 159342.0}, {"date": "2009-08-12", "close": 8.33856, "volume": 93417.0}, {"date": "2009-08-13", "close": 8.222208, "volume": 112683.0}, {"date": "2009-08-14", "close": 8.067072, "volume": 239043.0}, {"date": "2009-08-17", "close": 8.125248, "volume": 65070.0}, {"date": "2009-08-18", "close": 8.309472, "volume": 94248.0}, {"date": "2009-08-19", "close": 8.231904, "volume": 172110.0}, {"date": "2009-08-20", "close": 8.04768, "volume": 179893.0}, {"date": "2009-08-21", "close": 7.85376, "volume": 168940.0}, {"date": "2009-08-24", "close": 7.911936, "volume": 327797.0}, {"date": "2009-08-25", "close": 7.85376, "volume": 393853.0}, {"date": "2009-08-26", "close": 8.105856, "volume": 225813.0}, {"date": "2009-08-27", "close": 8.202816, "volume": 258814.0}, {"date": "2009-08-28", "close": 8.503392, "volume": 147755.0}, {"date": "2009-08-31", "close": 8.62944, "volume": 192030.0}, {"date": "2009-09-01", "close": 8.231904, "volume": 608594.0}, {"date": "2009-09-02", "close": 8.231904, "volume": 714308.0}, {"date": "2009-09-03", "close": 8.14464, "volume": 213589.0}, {"date": "2009-09-04", "close": 8.251296, "volume": 224810.0}, {"date": "2009-09-07", "close": 8.396736, "volume": 259807.0}, {"date": "2009-09-08", "close": 8.610048, "volume": 340591.0}, {"date": "2009-09-09", "close": 8.67792, "volume": 540621.0}, {"date": "2009-09-10", "close": 8.600352, "volume": 454150.0}, {"date": "2009-09-11", "close": 8.484, "volume": 324541.0}, {"date": "2009-09-14", "close": 8.503392, "volume": 252382.0}, {"date": "2009-09-15", "close": 8.658528, "volume": 394294.0}, {"date": "2009-09-16", "close": 8.67792, "volume": 245764.0}, {"date": "2009-09-17", "close": 8.697312, "volume": 284672.0}, {"date": "2009-09-18", "close": 8.542176, "volume": 137151.0}, {"date": "2009-09-21", "close": 8.687616, "volume": 164573.0}, {"date": "2009-09-22", "close": 8.590656, "volume": 107255.0}, {"date": "2009-09-23", "close": 8.668224, "volume": 108277.0}, {"date": "2009-09-24", "close": 8.794272, "volume": 229186.0}, {"date": "2009-09-25", "close": 8.590656, "volume": 218682.0}, {"date": "2009-09-28", "close": 8.474304, "volume": 163809.0}, {"date": "2009-09-29", "close": 8.716704, "volume": 115038.0}, {"date": "2009-09-30", "close": 8.454912, "volume": 219403.0}, {"date": "2009-10-01", "close": 8.231904, "volume": 158889.0}, {"date": "2009-10-02", "close": 8.19312, "volume": 133796.0}, {"date": "2009-10-05", "close": 8.115552, "volume": 61024.0}, {"date": "2009-10-06", "close": 8.154336, "volume": 63763.0}, {"date": "2009-10-07", "close": 8.212512, "volume": 105368.0}, {"date": "2009-10-08", "close": 8.357952, "volume": 115881.0}, {"date": "2009-10-09", "close": 8.222208, "volume": 227199.0}, {"date": "2009-10-12", "close": 8.260992, "volume": 191474.0}, {"date": "2009-10-13", "close": 8.33856, "volume": 508567.0}, {"date": "2009-10-14", "close": 8.493696, "volume": 181629.0}, {"date": "2009-10-15", "close": 8.62944, "volume": 111647.0}, {"date": "2009-10-16", "close": 8.610048, "volume": 85748.0}, {"date": "2009-10-19", "close": 8.697312, "volume": 131238.0}, {"date": "2009-10-20", "close": 8.813664, "volume": 190208.0}, {"date": "2009-10-21", "close": 9.06576, "volume": 315015.0}, {"date": "2009-10-22", "close": 9.06576, "volume": 77093.0}, {"date": "2009-10-23", "close": 9.327552, "volume": 163436.0}, {"date": "2009-10-26", "close": 9.2112, "volume": 118646.0}, {"date": "2009-10-27", "close": 8.939712, "volume": 160286.0}, {"date": "2009-10-28", "close": 8.997888, "volume": 112591.0}, {"date": "2009-10-29", "close": 8.658528, "volume": 127252.0}, {"date": "2009-10-30", "close": 8.396736, "volume": 101704.0}, {"date": "2009-11-02", "close": 8.348256, "volume": 169898.0}, {"date": "2009-11-03", "close": 8.425824, "volume": 111376.0}, {"date": "2009-11-04", "close": 8.2416, "volume": 187077.0}, {"date": "2009-11-05", "close": 8.367648, "volume": 186305.0}, {"date": "2009-11-06", "close": 8.454912, "volume": 201141.0}, {"date": "2009-11-09", "close": 8.697312, "volume": 1317867.0}, {"date": "2009-11-10", "close": 8.367648, "volume": 377725.0}, {"date": "2009-11-11", "close": 8.425824, "volume": 171011.0}, {"date": "2009-11-12", "close": 8.493696, "volume": 673809.0}, {"date": "2009-11-13", "close": 8.454912, "volume": 276214.0}, {"date": "2009-11-16", "close": 8.67792, "volume": 129544.0}, {"date": "2009-11-17", "close": 8.62944, "volume": 154120.0}, {"date": "2009-11-18", "close": 8.658528, "volume": 94761.0}, {"date": "2009-11-19", "close": 8.67792, "volume": 145369.0}, {"date": "2009-11-20", "close": 8.53248, "volume": 1004939.0}, {"date": "2009-11-23", "close": 8.416128, "volume": 91895.0}, {"date": "2009-11-24", "close": 8.299776, "volume": 188058.0}, {"date": "2009-11-25", "close": 8.493696, "volume": 140124.0}, {"date": "2009-11-26", "close": 8.513088, "volume": 116749.0}, {"date": "2009-11-27", "close": 8.154336, "volume": 203700.0}, {"date": "2009-11-30", "close": 8.260992, "volume": 197815.0}, {"date": "2009-12-01", "close": 8.319168, "volume": 116673.0}, {"date": "2009-12-02", "close": 8.348256, "volume": 160486.0}, {"date": "2009-12-03", "close": 8.571264, "volume": 268287.0}, {"date": "2009-12-04", "close": 8.58096, "volume": 285849.0}, {"date": "2009-12-07", "close": 8.610048, "volume": 172154.0}, {"date": "2009-12-08", "close": 8.260992, "volume": 112475.0}, {"date": "2009-12-09", "close": 8.280384, "volume": 89487.0}, {"date": "2009-12-10", "close": 8.454912, "volume": 136183.0}, {"date": "2009-12-11", "close": 8.2416, "volume": 100499.0}, {"date": "2009-12-14", "close": 8.43552, "volume": 75255.0}, {"date": "2009-12-15", "close": 8.134944, "volume": 238784.0}, {"date": "2009-12-16", "close": 8.04768, "volume": 317833.0}, {"date": "2009-12-17", "close": 7.95072, "volume": 983246.0}, {"date": "2009-12-18", "close": 8.067072, "volume": 222599.0}, {"date": "2009-12-21", "close": 8.134944, "volume": 145654.0}, {"date": "2009-12-22", "close": 8.222208, "volume": 113811.0}, {"date": "2009-12-23", "close": 8.19312, "volume": 106795.0}, {"date": "2009-12-24", "close": 8.33856, "volume": 47890.0}, {"date": "2009-12-29", "close": 8.58096, "volume": 102310.0}, {"date": "2009-12-30", "close": 8.619744, "volume": 136796.0}, {"date": "2009-12-31", "close": 8.7264, "volume": 60621.0}, {"date": "2010-01-04", "close": 8.687616, "volume": 59450.0}, {"date": "2010-01-05", "close": 8.600352, "volume": 90255.0}, {"date": "2010-01-06", "close": 8.53248, "volume": 74493.0}, {"date": "2010-01-07", "close": 8.513088, "volume": 107231.0}, {"date": "2010-01-08", "close": 8.464608, "volume": 103699.0}, {"date": "2010-01-11", "close": 8.67792, "volume": 81783.0}, {"date": "2010-01-12", "close": 9.182112, "volume": 179090.0}, {"date": "2010-01-13", "close": 9.075456, "volume": 214983.0}, {"date": "2010-01-14", "close": 9.036672, "volume": 102580.0}, {"date": "2010-01-15", "close": 9.075456, "volume": 121288.0}, {"date": "2010-01-18", "close": 9.085152, "volume": 119816.0}, {"date": "2010-01-19", "close": 9.007584, "volume": 130599.0}, {"date": "2010-01-20", "close": 9.11424, "volume": 140327.0}, {"date": "2010-01-21", "close": 9.026976, "volume": 144586.0}, {"date": "2010-01-22", "close": 8.82336, "volume": 134524.0}, {"date": "2010-01-25", "close": 8.833056, "volume": 150879.0}, {"date": "2010-01-27", "close": 9.01728, "volume": 207971.0}, {"date": "2010-01-28", "close": 9.172416, "volume": 436775.0}, {"date": "2010-01-29", "close": 9.056064, "volume": 184049.0}, {"date": "2010-02-01", "close": 9.06576, "volume": 231600.0}, {"date": "2010-02-02", "close": 9.16272, "volume": 170940.0}, {"date": "2010-02-03", "close": 9.036672, "volume": 111677.0}, {"date": "2010-02-04", "close": 8.997888, "volume": 221019.0}, {"date": "2010-02-05", "close": 8.833056, "volume": 170778.0}, {"date": "2010-02-08", "close": 8.803968, "volume": 235613.0}, {"date": "2010-02-09", "close": 8.765184, "volume": 211315.0}, {"date": "2010-02-10", "close": 8.803968, "volume": 407429.0}, {"date": "2010-02-11", "close": 8.765184, "volume": 65089.0}, {"date": "2010-02-12", "close": 8.745792, "volume": 460582.0}, {"date": "2010-02-15", "close": 8.852448, "volume": 150177.0}, {"date": "2010-02-16", "close": 8.92032, "volume": 1056099.0}, {"date": "2010-02-17", "close": 9.056064, "volume": 301792.0}, {"date": "2010-02-18", "close": 9.036672, "volume": 213382.0}, {"date": "2010-02-19", "close": 9.075456, "volume": 281501.0}, {"date": "2010-02-22", "close": 9.35664, "volume": 163347.0}, {"date": "2010-02-23", "close": 9.55056, "volume": 191740.0}, {"date": "2010-02-24", "close": 9.628128, "volume": 234929.0}, {"date": "2010-02-25", "close": 9.472992, "volume": 142989.0}, {"date": "2010-02-26", "close": 9.424512, "volume": 177861.0}, {"date": "2010-03-01", "close": 9.40512, "volume": 156320.0}, {"date": "2010-03-02", "close": 9.628128, "volume": 270329.0}, {"date": "2010-03-03", "close": 9.928704, "volume": 505002.0}, {"date": "2010-03-04", "close": 9.880224, "volume": 319805.0}, {"date": "2010-03-05", "close": 9.870528, "volume": 198605.0}, {"date": "2010-03-08", "close": 10.122624, "volume": 444163.0}, {"date": "2010-03-09", "close": 10.08384, "volume": 324665.0}, {"date": "2010-03-10", "close": 9.696, "volume": 286298.0}, {"date": "2010-03-11", "close": 9.686304, "volume": 341621.0}, {"date": "2010-03-12", "close": 9.472992, "volume": 97244.0}, {"date": "2010-03-15", "close": 9.637824, "volume": 181970.0}, {"date": "2010-03-16", "close": 9.25968, "volume": 286404.0}, {"date": "2010-03-17", "close": 9.376032, "volume": 269722.0}, {"date": "2010-03-18", "close": 9.327552, "volume": 190739.0}, {"date": "2010-03-19", "close": 9.25968, "volume": 232020.0}, {"date": "2010-03-22", "close": 9.172416, "volume": 152835.0}, {"date": "2010-03-23", "close": 9.346944, "volume": 195732.0}, {"date": "2010-03-24", "close": 9.64752, "volume": 163614.0}, {"date": "2010-03-25", "close": 9.579648, "volume": 233013.0}, {"date": "2010-03-26", "close": 9.30816, "volume": 218143.0}, {"date": "2010-03-29", "close": 9.191808, "volume": 202802.0}, {"date": "2010-03-30", "close": 9.182112, "volume": 298943.0}, {"date": "2010-03-31", "close": 8.978496, "volume": 205584.0}, {"date": "2010-04-01", "close": 9.01728, "volume": 172823.0}, {"date": "2010-04-06", "close": 9.143328, "volume": 193841.0}, {"date": "2010-04-07", "close": 9.182112, "volume": 147435.0}, {"date": "2010-04-08", "close": 9.16272, "volume": 101985.0}, {"date": "2010-04-09", "close": 9.026976, "volume": 146744.0}, {"date": "2010-04-12", "close": 8.988192, "volume": 136830.0}, {"date": "2010-04-13", "close": 8.900928, "volume": 158463.0}, {"date": "2010-04-14", "close": 8.813664, "volume": 196146.0}, {"date": "2010-04-15", "close": 8.67792, "volume": 198986.0}, {"date": "2010-04-16", "close": 8.687616, "volume": 282882.0}, {"date": "2010-04-19", "close": 8.765184, "volume": 284566.0}, {"date": "2010-04-20", "close": 8.939712, "volume": 781802.0}, {"date": "2010-04-21", "close": 9.35664, "volume": 398594.0}, {"date": "2010-04-22", "close": 9.220896, "volume": 470754.0}, {"date": "2010-04-23", "close": 9.230592, "volume": 71554.0}, {"date": "2010-04-27", "close": 9.172416, "volume": 114341.0}, {"date": "2010-04-28", "close": 8.784576, "volume": 268936.0}, {"date": "2010-04-29", "close": 8.7264, "volume": 486052.0}, {"date": "2010-04-30", "close": 8.77488, "volume": 310069.0}, {"date": "2010-05-03", "close": 8.891232, "volume": 145914.0}, {"date": "2010-05-04", "close": 8.92032, "volume": 281396.0}, {"date": "2010-05-05", "close": 8.862144, "volume": 354502.0}, {"date": "2010-05-06", "close": 8.82336, "volume": 237547.0}, {"date": "2010-05-07", "close": 8.484, "volume": 431639.0}, {"date": "2010-05-10", "close": 8.610048, "volume": 578450.0}, {"date": "2010-05-11", "close": 8.803968, "volume": 272602.0}, {"date": "2010-05-12", "close": 8.803968, "volume": 125636.0}, {"date": "2010-05-13", "close": 8.92032, "volume": 95370.0}, {"date": "2010-05-14", "close": 8.900928, "volume": 167137.0}, {"date": "2010-05-17", "close": 8.697312, "volume": 157767.0}, {"date": "2010-05-18", "close": 8.58096, "volume": 393971.0}, {"date": "2010-05-19", "close": 8.53248, "volume": 374743.0}, {"date": "2010-05-20", "close": 8.270688, "volume": 234640.0}, {"date": "2010-05-21", "close": 8.028288, "volume": 224972.0}, {"date": "2010-05-24", "close": 8.2416, "volume": 299086.0}, {"date": "2010-05-25", "close": 7.979808, "volume": 269156.0}, {"date": "2010-05-26", "close": 7.572576, "volume": 346063.0}, {"date": "2010-05-27", "close": 7.582272, "volume": 987699.0}, {"date": "2010-05-28", "close": 7.95072, "volume": 276085.0}, {"date": "2010-05-31", "close": 7.95072, "volume": 587586.0}, {"date": "2010-06-01", "close": 7.931328, "volume": 189078.0}, {"date": "2010-06-02", "close": 7.882848, "volume": 297213.0}, {"date": "2010-06-03", "close": 7.90224, "volume": 170455.0}, {"date": "2010-06-04", "close": 7.95072, "volume": 174342.0}, {"date": "2010-06-07", "close": 7.669536, "volume": 191121.0}, {"date": "2010-06-08", "close": 7.679232, "volume": 154724.0}, {"date": "2010-06-09", "close": 7.970112, "volume": 274818.0}, {"date": "2010-06-10", "close": 8.057376, "volume": 300831.0}, {"date": "2010-06-11", "close": 8.260992, "volume": 283414.0}, {"date": "2010-06-15", "close": 8.2416, "volume": 132536.0}, {"date": "2010-06-16", "close": 8.484, "volume": 342365.0}, {"date": "2010-06-17", "close": 8.58096, "volume": 287076.0}, {"date": "2010-06-18", "close": 8.38704, "volume": 309755.0}, {"date": "2010-06-22", "close": 8.328864, "volume": 528271.0}, {"date": "2010-06-23", "close": 8.299776, "volume": 308194.0}, {"date": "2010-06-24", "close": 8.425824, "volume": 180415.0}, {"date": "2010-06-25", "close": 8.464608, "volume": 266287.0}, {"date": "2010-06-28", "close": 8.445216, "volume": 236907.0}, {"date": "2010-06-29", "close": 8.454912, "volume": 330942.0}, {"date": "2010-06-30", "close": 8.38704, "volume": 318234.0}, {"date": "2010-07-01", "close": 8.270688, "volume": 234625.0}, {"date": "2010-07-02", "close": 8.348256, "volume": 172708.0}, {"date": "2010-07-05", "close": 8.299776, "volume": 103415.0}, {"date": "2010-07-06", "close": 8.29008, "volume": 145313.0}, {"date": "2010-07-07", "close": 8.19312, "volume": 202485.0}, {"date": "2010-07-08", "close": 8.454912, "volume": 216587.0}, {"date": "2010-07-09", "close": 8.600352, "volume": 150954.0}, {"date": "2010-07-12", "close": 8.454912, "volume": 89231.0}, {"date": "2010-07-13", "close": 8.43552, "volume": 96517.0}, {"date": "2010-07-14", "close": 8.416128, "volume": 288123.0}, {"date": "2010-07-15", "close": 8.33856, "volume": 164274.0}, {"date": "2010-07-16", "close": 8.53248, "volume": 186198.0}, {"date": "2010-07-19", "close": 8.53248, "volume": 244088.0}, {"date": "2010-07-20", "close": 8.551872, "volume": 166466.0}, {"date": "2010-07-21", "close": 8.493696, "volume": 100546.0}, {"date": "2010-07-22", "close": 8.503392, "volume": 78511.0}, {"date": "2010-07-23", "close": 8.522784, "volume": 235689.0}, {"date": "2010-07-26", "close": 8.803968, "volume": 262330.0}, {"date": "2010-07-27", "close": 8.988192, "volume": 222805.0}, {"date": "2010-07-28", "close": 9.01728, "volume": 140578.0}, {"date": "2010-07-29", "close": 9.06576, "volume": 150182.0}, {"date": "2010-07-30", "close": 9.06576, "volume": 181375.0}, {"date": "2010-08-02", "close": 9.143328, "volume": 180043.0}, {"date": "2010-08-03", "close": 9.376032, "volume": 218088.0}, {"date": "2010-08-04", "close": 9.298464, "volume": 185472.0}, {"date": "2010-08-05", "close": 9.376032, "volume": 191866.0}, {"date": "2010-08-06", "close": 9.376032, "volume": 109146.0}, {"date": "2010-08-09", "close": 9.337248, "volume": 177520.0}, {"date": "2010-08-10", "close": 9.220896, "volume": 187546.0}, {"date": "2010-08-11", "close": 9.172416, "volume": 273404.0}, {"date": "2010-08-12", "close": 9.11424, "volume": 277032.0}, {"date": "2010-08-13", "close": 9.191808, "volume": 244084.0}, {"date": "2010-08-16", "close": 9.153024, "volume": 123246.0}, {"date": "2010-08-17", "close": 9.395424, "volume": 171750.0}, {"date": "2010-08-18", "close": 9.40512, "volume": 198892.0}, {"date": "2010-08-19", "close": 9.30816, "volume": 166264.0}, {"date": "2010-08-20", "close": 9.036672, "volume": 226107.0}, {"date": "2010-08-23", "close": 9.075456, "volume": 452913.0}, {"date": "2010-08-24", "close": 9.133632, "volume": 194051.0}, {"date": "2010-08-25", "close": 9.01728, "volume": 209259.0}, {"date": "2010-08-26", "close": 9.06576, "volume": 258990.0}, {"date": "2010-08-27", "close": 9.056064, "volume": 84273.0}, {"date": "2010-08-30", "close": 9.40512, "volume": 166424.0}, {"date": "2010-08-31", "close": 9.35664, "volume": 212194.0}, {"date": "2010-09-01", "close": 9.492384, "volume": 344138.0}, {"date": "2010-09-02", "close": 9.50208, "volume": 162617.0}, {"date": "2010-09-03", "close": 9.59904, "volume": 241575.0}, {"date": "2010-09-06", "close": 9.88992, "volume": 320196.0}, {"date": "2010-09-07", "close": 9.88992, "volume": 302136.0}, {"date": "2010-09-08", "close": 9.715392, "volume": 230452.0}, {"date": "2010-09-09", "close": 9.79296, "volume": 203616.0}, {"date": "2010-09-10", "close": 9.443904, "volume": 161468.0}, {"date": "2010-09-13", "close": 9.366336, "volume": 171129.0}, {"date": "2010-09-14", "close": 9.472992, "volume": 226863.0}, {"date": "2010-09-15", "close": 9.540864, "volume": 242303.0}, {"date": "2010-09-16", "close": 9.55056, "volume": 296244.0}, {"date": "2010-09-17", "close": 9.482688, "volume": 186525.0}, {"date": "2010-09-20", "close": 9.4536, "volume": 117792.0}, {"date": "2010-09-21", "close": 9.463296, "volume": 170147.0}, {"date": "2010-09-22", "close": 9.385728, "volume": 119024.0}, {"date": "2010-09-23", "close": 9.337248, "volume": 154787.0}, {"date": "2010-09-24", "close": 9.317856, "volume": 92873.0}, {"date": "2010-09-27", "close": 9.50208, "volume": 180240.0}, {"date": "2010-09-28", "close": 9.676608, "volume": 301980.0}, {"date": "2010-09-29", "close": 9.521472, "volume": 196726.0}, {"date": "2010-09-30", "close": 9.385728, "volume": 289818.0}, {"date": "2010-10-01", "close": 9.492384, "volume": 213114.0}, {"date": "2010-10-04", "close": 9.424512, "volume": 62436.0}, {"date": "2010-10-05", "close": 9.521472, "volume": 127621.0}, {"date": "2010-10-06", "close": 9.686304, "volume": 141522.0}, {"date": "2010-10-07", "close": 9.64752, "volume": 117019.0}, {"date": "2010-10-08", "close": 9.55056, "volume": 45560.0}, {"date": "2010-10-11", "close": 9.59904, "volume": 90774.0}, {"date": "2010-10-12", "close": 9.657216, "volume": 696087.0}, {"date": "2010-10-13", "close": 9.696, "volume": 186792.0}, {"date": "2010-10-14", "close": 9.919008, "volume": 218753.0}, {"date": "2010-10-15", "close": 9.84144, "volume": 121927.0}, {"date": "2010-10-18", "close": 9.618432, "volume": 147233.0}, {"date": "2010-10-19", "close": 9.79296, "volume": 172338.0}, {"date": "2010-10-20", "close": 9.64752, "volume": 120169.0}, {"date": "2010-10-21", "close": 9.676608, "volume": 150483.0}, {"date": "2010-10-22", "close": 9.79296, "volume": 131834.0}, {"date": "2010-10-25", "close": 9.957792, "volume": 248736.0}, {"date": "2010-10-26", "close": 10.015968, "volume": 124498.0}, {"date": "2010-10-27", "close": 9.909312, "volume": 161772.0}, {"date": "2010-10-28", "close": 10.015968, "volume": 181946.0}, {"date": "2010-10-29", "close": 10.122624, "volume": 231061.0}, {"date": "2010-11-01", "close": 10.171104, "volume": 244553.0}, {"date": "2010-11-02", "close": 10.200192, "volume": 81913.0}, {"date": "2010-11-03", "close": 10.142016, "volume": 69176.0}, {"date": "2010-11-04", "close": 10.1808, "volume": 111174.0}, {"date": "2010-11-05", "close": 10.1808, "volume": 192666.0}, {"date": "2010-11-08", "close": 10.248672, "volume": 163125.0}, {"date": "2010-11-09", "close": 10.1808, "volume": 195706.0}, {"date": "2010-11-10", "close": 10.054752, "volume": 127998.0}, {"date": "2010-11-11", "close": 10.054752, "volume": 229335.0}, {"date": "2010-11-12", "close": 9.773568, "volume": 253006.0}, {"date": "2010-11-15", "close": 9.763872, "volume": 174200.0}, {"date": "2010-11-16", "close": 9.657216, "volume": 217833.0}, {"date": "2010-11-17", "close": 9.676608, "volume": 200549.0}, {"date": "2010-11-18", "close": 9.59904, "volume": 136584.0}, {"date": "2010-11-19", "close": 9.511776, "volume": 113122.0}, {"date": "2010-11-22", "close": 9.521472, "volume": 151096.0}, {"date": "2010-11-23", "close": 9.30816, "volume": 611803.0}, {"date": "2010-11-24", "close": 9.482688, "volume": 392929.0}, {"date": "2010-11-25", "close": 9.55056, "volume": 133317.0}, {"date": "2010-11-26", "close": 9.346944, "volume": 218511.0}, {"date": "2010-11-29", "close": 8.92032, "volume": 412906.0}, {"date": "2010-11-30", "close": 8.716704, "volume": 446087.0}, {"date": "2010-12-01", "close": 8.852448, "volume": 261264.0}, {"date": "2010-12-02", "close": 9.143328, "volume": 319987.0}, {"date": "2010-12-03", "close": 9.056064, "volume": 223457.0}, {"date": "2010-12-06", "close": 9.288768, "volume": 225890.0}, {"date": "2010-12-07", "close": 9.30816, "volume": 242017.0}, {"date": "2010-12-08", "close": 9.230592, "volume": 159588.0}, {"date": "2010-12-09", "close": 9.298464, "volume": 278896.0}, {"date": "2010-12-10", "close": 9.298464, "volume": 301705.0}, {"date": "2010-12-13", "close": 9.2112, "volume": 173743.0}, {"date": "2010-12-14", "close": 9.279072, "volume": 92137.0}, {"date": "2010-12-15", "close": 9.434208, "volume": 226412.0}, {"date": "2010-12-16", "close": 9.414816, "volume": 305723.0}, {"date": "2010-12-17", "close": 9.4536, "volume": 126630.0}, {"date": "2010-12-20", "close": 9.327552, "volume": 124253.0}, {"date": "2010-12-21", "close": 9.424512, "volume": 68675.0}, {"date": "2010-12-22", "close": 9.50208, "volume": 92277.0}, {"date": "2010-12-23", "close": 9.55056, "volume": 136993.0}, {"date": "2010-12-24", "close": 9.59904, "volume": 75878.0}, {"date": "2010-12-29", "close": 9.59904, "volume": 72577.0}, {"date": "2010-12-30", "close": 9.618432, "volume": 61108.0}, {"date": "2010-12-31", "close": 9.676608, "volume": 47999.0}, {"date": "2011-01-04", "close": 9.696, "volume": 200235.0}, {"date": "2011-01-05", "close": 9.666912, "volume": 126000.0}, {"date": "2011-01-06", "close": 9.686304, "volume": 80069.0}, {"date": "2011-01-07", "close": 9.705696, "volume": 79501.0}, {"date": "2011-01-10", "close": 9.686304, "volume": 49298.0}, {"date": "2011-01-11", "close": 9.686304, "volume": 150879.0}, {"date": "2011-01-12", "close": 9.74448, "volume": 190438.0}, {"date": "2011-01-13", "close": 9.802656, "volume": 82489.0}, {"date": "2011-01-14", "close": 9.851136, "volume": 296784.0}, {"date": "2011-01-17", "close": 9.84144, "volume": 99607.0}, {"date": "2011-01-18", "close": 9.88992, "volume": 78893.0}, {"date": "2011-01-19", "close": 10.103232, "volume": 139764.0}, {"date": "2011-01-20", "close": 10.122624, "volume": 184522.0}, {"date": "2011-01-21", "close": 10.093536, "volume": 153461.0}, {"date": "2011-01-24", "close": 10.151712, "volume": 122017.0}, {"date": "2011-01-25", "close": 10.219584, "volume": 208119.0}, {"date": "2011-01-27", "close": 10.122624, "volume": 172853.0}, {"date": "2011-01-28", "close": 9.948096, "volume": 286783.0}, {"date": "2011-01-31", "close": 9.9384, "volume": 247110.0}, {"date": "2011-02-01", "close": 9.909312, "volume": 507673.0}, {"date": "2011-02-02", "close": 9.74448, "volume": 190878.0}, {"date": "2011-02-03", "close": 9.59904, "volume": 362596.0}, {"date": "2011-02-04", "close": 9.928704, "volume": 290317.0}, {"date": "2011-02-07", "close": 9.948096, "volume": 211963.0}, {"date": "2011-02-08", "close": 9.831744, "volume": 148560.0}, {"date": "2011-02-09", "close": 9.696, "volume": 269018.0}, {"date": "2011-02-10", "close": 9.705696, "volume": 799661.0}, {"date": "2011-02-11", "close": 9.676608, "volume": 273083.0}, {"date": "2011-02-14", "close": 9.696, "volume": 328422.0}, {"date": "2011-02-15", "close": 9.686304, "volume": 200672.0}, {"date": "2011-02-16", "close": 9.686304, "volume": 148774.0}, {"date": "2011-02-17", "close": 9.40512, "volume": 174836.0}, {"date": "2011-02-18", "close": 9.434208, "volume": 113098.0}, {"date": "2011-02-21", "close": 9.40512, "volume": 240340.0}, {"date": "2011-02-22", "close": 9.288768, "volume": 195950.0}, {"date": "2011-02-23", "close": 9.25968, "volume": 195150.0}, {"date": "2011-02-24", "close": 9.172416, "volume": 270090.0}, {"date": "2011-02-25", "close": 8.9688, "volume": 384606.0}, {"date": "2011-02-28", "close": 8.939712, "volume": 245629.0}, {"date": "2011-03-01", "close": 9.026976, "volume": 288046.0}, {"date": "2011-03-02", "close": 9.249984, "volume": 400559.0}, {"date": "2011-03-03", "close": 9.25968, "volume": 235782.0}, {"date": "2011-03-04", "close": 9.279072, "volume": 195979.0}, {"date": "2011-03-07", "close": 9.11424, "volume": 185571.0}, {"date": "2011-03-08", "close": 8.988192, "volume": 251480.0}, {"date": "2011-03-09", "close": 8.988192, "volume": 213226.0}, {"date": "2011-03-10", "close": 8.833056, "volume": 291110.0}, {"date": "2011-03-11", "close": 8.803968, "volume": 718798.0}, {"date": "2011-03-14", "close": 8.765184, "volume": 309309.0}, {"date": "2011-03-15", "close": 8.707008, "volume": 237694.0}, {"date": "2011-03-16", "close": 8.755488, "volume": 422598.0}, {"date": "2011-03-17", "close": 8.639136, "volume": 395874.0}, {"date": "2011-03-18", "close": 8.988192, "volume": 374231.0}, {"date": "2011-03-21", "close": 9.06576, "volume": 171834.0}, {"date": "2011-03-22", "close": 9.104544, "volume": 225626.0}, {"date": "2011-03-23", "close": 9.046368, "volume": 112154.0}, {"date": "2011-03-24", "close": 9.06576, "volume": 154519.0}, {"date": "2011-03-25", "close": 9.104544, "volume": 296170.0}, {"date": "2011-03-28", "close": 9.16272, "volume": 137815.0}, {"date": "2011-03-29", "close": 9.182112, "volume": 249790.0}, {"date": "2011-03-30", "close": 9.298464, "volume": 180813.0}, {"date": "2011-03-31", "close": 9.288768, "volume": 99458.0}, {"date": "2011-04-01", "close": 9.2112, "volume": 120465.0}, {"date": "2011-04-04", "close": 9.25968, "volume": 153088.0}, {"date": "2011-04-05", "close": 9.182112, "volume": 133710.0}, {"date": "2011-04-06", "close": 9.11424, "volume": 295423.0}, {"date": "2011-04-07", "close": 9.133632, "volume": 195892.0}, {"date": "2011-04-08", "close": 9.269376, "volume": 224585.0}, {"date": "2011-04-11", "close": 9.201504, "volume": 158900.0}, {"date": "2011-04-12", "close": 9.11424, "volume": 101004.0}, {"date": "2011-04-13", "close": 9.085152, "volume": 216655.0}, {"date": "2011-04-14", "close": 9.182112, "volume": 137269.0}, {"date": "2011-04-15", "close": 8.978496, "volume": 113373.0}, {"date": "2011-04-18", "close": 9.094848, "volume": 123176.0}, {"date": "2011-04-19", "close": 8.891232, "volume": 433845.0}, {"date": "2011-04-20", "close": 9.220896, "volume": 180816.0}, {"date": "2011-04-21", "close": 9.30816, "volume": 180650.0}, {"date": "2011-04-27", "close": 9.075456, "volume": 112728.0}, {"date": "2011-04-28", "close": 9.007584, "volume": 105727.0}, {"date": "2011-04-29", "close": 9.094848, "volume": 280848.0}, {"date": "2011-05-02", "close": 8.997888, "volume": 204491.0}, {"date": "2011-05-03", "close": 8.997888, "volume": 190001.0}, {"date": "2011-05-04", "close": 8.949408, "volume": 127387.0}, {"date": "2011-05-05", "close": 8.92032, "volume": 189148.0}, {"date": "2011-05-06", "close": 8.930016, "volume": 161246.0}, {"date": "2011-05-09", "close": 8.997888, "volume": 107868.0}, {"date": "2011-05-10", "close": 8.881536, "volume": 96903.0}, {"date": "2011-05-11", "close": 9.11424, "volume": 127309.0}, {"date": "2011-05-12", "close": 8.978496, "volume": 110423.0}, {"date": "2011-05-13", "close": 9.11424, "volume": 98951.0}, {"date": "2011-05-16", "close": 8.988192, "volume": 106795.0}, {"date": "2011-05-17", "close": 9.094848, "volume": 69891.0}, {"date": "2011-05-18", "close": 9.220896, "volume": 228663.0}, {"date": "2011-05-19", "close": 9.11424, "volume": 125622.0}, {"date": "2011-05-20", "close": 9.075456, "volume": 90942.0}, {"date": "2011-05-23", "close": 8.988192, "volume": 101251.0}, {"date": "2011-05-24", "close": 8.939712, "volume": 117672.0}, {"date": "2011-05-25", "close": 8.939712, "volume": 135701.0}, {"date": "2011-05-26", "close": 8.997888, "volume": 110741.0}, {"date": "2011-05-27", "close": 9.036672, "volume": 114964.0}, {"date": "2011-05-30", "close": 8.939712, "volume": 59399.0}, {"date": "2011-05-31", "close": 9.046368, "volume": 77179.0}, {"date": "2011-06-01", "close": 9.046368, "volume": 79543.0}, {"date": "2011-06-02", "close": 8.77488, "volume": 248722.0}, {"date": "2011-06-03", "close": 8.82336, "volume": 204704.0}, {"date": "2011-06-06", "close": 8.745792, "volume": 189650.0}, {"date": "2011-06-07", "close": 8.7264, "volume": 112940.0}, {"date": "2011-06-08", "close": 8.62944, "volume": 227169.0}, {"date": "2011-06-09", "close": 8.67792, "volume": 237530.0}, {"date": "2011-06-10", "close": 8.687616, "volume": 64443.0}, {"date": "2011-06-14", "close": 8.707008, "volume": 109152.0}, {"date": "2011-06-15", "close": 8.67792, "volume": 89623.0}, {"date": "2011-06-16", "close": 8.590656, "volume": 235529.0}, {"date": "2011-06-17", "close": 8.610048, "volume": 131994.0}, {"date": "2011-06-20", "close": 8.53248, "volume": 88720.0}, {"date": "2011-06-21", "close": 8.58096, "volume": 116281.0}, {"date": "2011-06-22", "close": 8.590656, "volume": 140368.0}, {"date": "2011-06-23", "close": 8.503392, "volume": 188086.0}, {"date": "2011-06-24", "close": 8.53248, "volume": 201303.0}, {"date": "2011-06-27", "close": 8.474304, "volume": 124431.0}, {"date": "2011-06-28", "close": 8.58096, "volume": 99307.0}, {"date": "2011-06-29", "close": 8.687616, "volume": 98672.0}, {"date": "2011-06-30", "close": 8.82336, "volume": 151877.0}, {"date": "2011-07-01", "close": 8.551872, "volume": 143912.0}, {"date": "2011-07-04", "close": 8.58096, "volume": 137986.0}, {"date": "2011-07-05", "close": 8.38704, "volume": 198823.0}, {"date": "2011-07-06", "close": 8.484, "volume": 117445.0}, {"date": "2011-07-07", "close": 8.513088, "volume": 76456.0}, {"date": "2011-07-08", "close": 8.697312, "volume": 105124.0}, {"date": "2011-07-11", "close": 8.668224, "volume": 137379.0}, {"date": "2011-07-12", "close": 8.43552, "volume": 170222.0}, {"date": "2011-07-13", "close": 8.396736, "volume": 166408.0}, {"date": "2011-07-14", "close": 8.367648, "volume": 152389.0}, {"date": "2011-07-15", "close": 8.299776, "volume": 112115.0}, {"date": "2011-07-18", "close": 8.173728, "volume": 90020.0}, {"date": "2011-07-19", "close": 8.057376, "volume": 126290.0}, {"date": "2011-07-20", "close": 8.260992, "volume": 210394.0}, {"date": "2011-07-21", "close": 8.33856, "volume": 189428.0}, {"date": "2011-07-22", "close": 8.513088, "volume": 181997.0}, {"date": "2011-07-25", "close": 8.319168, "volume": 98927.0}, {"date": "2011-07-26", "close": 8.38704, "volume": 175015.0}, {"date": "2011-07-27", "close": 8.251296, "volume": 126396.0}, {"date": "2011-07-28", "close": 8.231904, "volume": 274660.0}, {"date": "2011-07-29", "close": 8.222208, "volume": 307298.0}, {"date": "2011-08-01", "close": 8.33856, "volume": 198790.0}, {"date": "2011-08-02", "close": 8.2416, "volume": 828038.0}, {"date": "2011-08-03", "close": 8.057376, "volume": 187552.0}, {"date": "2011-08-04", "close": 7.911936, "volume": 305756.0}, {"date": "2011-08-05", "close": 7.834368, "volume": 315493.0}, {"date": "2011-08-08", "close": 7.591968, "volume": 518713.0}, {"date": "2011-08-09", "close": 7.301088, "volume": 702226.0}, {"date": "2011-08-10", "close": 7.398048, "volume": 523924.0}, {"date": "2011-08-11", "close": 7.32048, "volume": 363567.0}, {"date": "2011-08-12", "close": 7.582272, "volume": 269410.0}, {"date": "2011-08-15", "close": 7.669536, "volume": 220889.0}, {"date": "2011-08-16", "close": 7.698624, "volume": 281298.0}, {"date": "2011-08-17", "close": 7.718016, "volume": 576333.0}, {"date": "2011-08-18", "close": 7.688928, "volume": 323681.0}, {"date": "2011-08-19", "close": 7.475616, "volume": 277886.0}, {"date": "2011-08-22", "close": 7.485312, "volume": 399144.0}, {"date": "2011-08-23", "close": 7.591968, "volume": 408689.0}, {"date": "2011-08-24", "close": 7.22352, "volume": 172395.0}, {"date": "2011-08-25", "close": 7.301088, "volume": 247440.0}, {"date": "2011-08-26", "close": 7.17504, "volume": 162137.0}, {"date": "2011-08-29", "close": 7.145952, "volume": 181673.0}, {"date": "2011-08-30", "close": 7.165344, "volume": 134977.0}, {"date": "2011-08-31", "close": 7.194432, "volume": 228138.0}, {"date": "2011-09-01", "close": 7.359264, "volume": 264069.0}, {"date": "2011-09-02", "close": 7.213824, "volume": 215166.0}, {"date": "2011-09-05", "close": 7.010208, "volume": 299413.0}, {"date": "2011-09-06", "close": 6.825984, "volume": 294087.0}, {"date": "2011-09-07", "close": 6.98112, "volume": 202391.0}, {"date": "2011-09-08", "close": 7.0296, "volume": 179535.0}, {"date": "2011-09-09", "close": 7.087776, "volume": 308546.0}, {"date": "2011-09-12", "close": 7.0296, "volume": 321871.0}, {"date": "2011-09-13", "close": 7.048992, "volume": 664114.0}, {"date": "2011-09-14", "close": 7.010208, "volume": 461265.0}, {"date": "2011-09-15", "close": 7.097472, "volume": 363110.0}, {"date": "2011-09-16", "close": 7.213824, "volume": 243912.0}, {"date": "2011-09-19", "close": 7.058688, "volume": 147160.0}, {"date": "2011-09-20", "close": 7.010208, "volume": 82445.0}, {"date": "2011-09-21", "close": 7.048992, "volume": 177055.0}, {"date": "2011-09-22", "close": 6.98112, "volume": 158257.0}, {"date": "2011-09-23", "close": 6.729024, "volume": 219795.0}, {"date": "2011-09-26", "close": 6.69024, "volume": 112767.0}, {"date": "2011-09-27", "close": 6.942336, "volume": 106923.0}, {"date": "2011-09-28", "close": 7.07808, "volume": 114374.0}, {"date": "2011-09-29", "close": 7.0296, "volume": 85256.0}, {"date": "2011-09-30", "close": 6.913248, "volume": 112985.0}, {"date": "2011-10-03", "close": 6.709632, "volume": 184286.0}, {"date": "2011-10-04", "close": 6.767808, "volume": 125865.0}, {"date": "2011-10-05", "close": 6.98112, "volume": 157441.0}, {"date": "2011-10-06", "close": 7.184736, "volume": 116933.0}, {"date": "2011-10-07", "close": 7.233216, "volume": 156372.0}, {"date": "2011-10-10", "close": 7.194432, "volume": 99053.0}, {"date": "2011-10-11", "close": 7.41744, "volume": 97591.0}, {"date": "2011-10-12", "close": 7.36896, "volume": 124782.0}, {"date": "2011-10-13", "close": 7.41744, "volume": 101459.0}, {"date": "2011-10-14", "close": 7.378656, "volume": 71491.0}, {"date": "2011-10-17", "close": 7.41744, "volume": 72340.0}, {"date": "2011-10-18", "close": 7.36896, "volume": 102598.0}, {"date": "2011-10-19", "close": 7.407744, "volume": 93205.0}, {"date": "2011-10-20", "close": 7.32048, "volume": 235146.0}, {"date": "2011-10-21", "close": 7.291392, "volume": 100126.0}, {"date": "2011-10-24", "close": 7.41744, "volume": 136254.0}, {"date": "2011-10-25", "close": 7.233216, "volume": 79233.0}, {"date": "2011-10-26", "close": 7.242912, "volume": 182191.0}, {"date": "2011-10-27", "close": 7.36896, "volume": 313037.0}, {"date": "2011-10-28", "close": 7.582272, "volume": 376490.0}, {"date": "2011-10-31", "close": 7.572576, "volume": 228552.0}, {"date": "2011-11-01", "close": 7.456224, "volume": 119122.0}, {"date": "2011-11-02", "close": 7.495008, "volume": 235251.0}, {"date": "2011-11-03", "close": 7.504704, "volume": 472503.0}, {"date": "2011-11-04", "close": 7.640448, "volume": 169942.0}, {"date": "2011-11-07", "close": 7.61136, "volume": 92547.0}, {"date": "2011-11-08", "close": 7.65984, "volume": 140614.0}, {"date": "2011-11-09", "close": 7.7568, "volume": 174858.0}, {"date": "2011-11-10", "close": 7.679232, "volume": 153129.0}, {"date": "2011-11-11", "close": 7.70832, "volume": 121350.0}, {"date": "2011-11-14", "close": 7.7568, "volume": 161167.0}, {"date": "2011-11-15", "close": 7.630752, "volume": 233204.0}, {"date": "2011-11-16", "close": 7.582272, "volume": 92047.0}, {"date": "2011-11-17", "close": 7.621056, "volume": 111386.0}, {"date": "2011-11-18", "close": 7.398048, "volume": 126236.0}, {"date": "2011-11-21", "close": 7.36896, "volume": 114961.0}, {"date": "2011-11-22", "close": 7.281696, "volume": 88888.0}, {"date": "2011-11-23", "close": 7.136256, "volume": 139039.0}, {"date": "2011-11-24", "close": 7.12656, "volume": 188873.0}, {"date": "2011-11-25", "close": 7.184736, "volume": 139464.0}, {"date": "2011-11-28", "close": 7.252608, "volume": 149275.0}, {"date": "2011-11-29", "close": 7.165344, "volume": 260412.0}, {"date": "2011-11-30", "close": 7.07808, "volume": 221954.0}, {"date": "2011-12-01", "close": 7.107168, "volume": 345195.0}, {"date": "2011-12-02", "close": 7.17504, "volume": 178155.0}, {"date": "2011-12-05", "close": 7.262304, "volume": 239174.0}, {"date": "2011-12-06", "close": 7.262304, "volume": 116176.0}, {"date": "2011-12-07", "close": 7.17504, "volume": 94153.0}, {"date": "2011-12-08", "close": 7.136256, "volume": 146524.0}, {"date": "2011-12-09", "close": 7.068384, "volume": 181893.0}, {"date": "2011-12-12", "close": 7.107168, "volume": 94142.0}, {"date": "2011-12-13", "close": 7.019904, "volume": 163243.0}, {"date": "2011-12-14", "close": 7.039296, "volume": 119704.0}, {"date": "2011-12-15", "close": 7.0296, "volume": 334331.0}, {"date": "2011-12-16", "close": 7.058688, "volume": 290065.0}, {"date": "2011-12-19", "close": 6.913248, "volume": 241180.0}, {"date": "2011-12-20", "close": 6.942336, "volume": 124592.0}, {"date": "2011-12-21", "close": 6.98112, "volume": 181872.0}, {"date": "2011-12-22", "close": 6.777504, "volume": 253127.0}, {"date": "2011-12-23", "close": 6.913248, "volume": 72183.0}, {"date": "2011-12-28", "close": 6.922944, "volume": 46129.0}, {"date": "2011-12-29", "close": 6.806592, "volume": 75362.0}, {"date": "2011-12-30", "close": 6.83568, "volume": 65599.0}, {"date": "2012-01-03", "close": 6.990816, "volume": 72191.0}, {"date": "2012-01-04", "close": 7.058688, "volume": 154039.0}, {"date": "2012-01-05", "close": 7.136256, "volume": 82698.0}, {"date": "2012-01-06", "close": 7.010208, "volume": 96515.0}, {"date": "2012-01-09", "close": 6.88416, "volume": 153646.0}, {"date": "2012-01-10", "close": 6.990816, "volume": 98011.0}, {"date": "2012-01-11", "close": 7.087776, "volume": 91582.0}, {"date": "2012-01-12", "close": 7.17504, "volume": 111022.0}, {"date": "2012-01-13", "close": 7.165344, "volume": 75071.0}, {"date": "2012-01-16", "close": 7.07808, "volume": 111517.0}, {"date": "2012-01-17", "close": 7.242912, "volume": 112608.0}, {"date": "2012-01-18", "close": 7.242912, "volume": 188658.0}, {"date": "2012-01-19", "close": 7.22352, "volume": 111681.0}, {"date": "2012-01-20", "close": 7.116864, "volume": 145213.0}, {"date": "2012-01-23", "close": 7.12656, "volume": 79117.0}, {"date": "2012-01-24", "close": 7.087776, "volume": 192570.0}, {"date": "2012-01-25", "close": 7.242912, "volume": 250003.0}, {"date": "2012-01-27", "close": 7.262304, "volume": 176370.0}, {"date": "2012-01-30", "close": 7.262304, "volume": 199755.0}, {"date": "2012-01-31", "close": 7.291392, "volume": 358091.0}, {"date": "2012-02-01", "close": 7.262304, "volume": 243575.0}, {"date": "2012-02-02", "close": 7.359264, "volume": 202333.0}, {"date": "2012-02-03", "close": 7.436832, "volume": 192904.0}, {"date": "2012-02-06", "close": 7.524096, "volume": 194759.0}, {"date": "2012-02-07", "close": 7.485312, "volume": 143888.0}, {"date": "2012-02-08", "close": 7.553184, "volume": 171989.0}, {"date": "2012-02-09", "close": 7.621056, "volume": 175634.0}, {"date": "2012-02-10", "close": 7.5144, "volume": 176991.0}, {"date": "2012-02-13", "close": 7.56288, "volume": 234314.0}, {"date": "2012-02-14", "close": 7.07808, "volume": 346558.0}, {"date": "2012-02-15", "close": 6.98112, "volume": 189973.0}, {"date": "2012-02-16", "close": 6.942336, "volume": 360500.0}, {"date": "2012-02-17", "close": 7.000512, "volume": 217389.0}, {"date": "2012-02-20", "close": 7.116864, "volume": 222769.0}, {"date": "2012-02-21", "close": 7.204128, "volume": 171174.0}, {"date": "2012-02-22", "close": 7.145952, "volume": 139134.0}, {"date": "2012-02-23", "close": 7.194432, "volume": 58097.0}, {"date": "2012-02-24", "close": 7.17504, "volume": 142578.0}, {"date": "2012-02-27", "close": 7.12656, "volume": 114612.0}, {"date": "2012-02-28", "close": 7.155648, "volume": 93525.0}, {"date": "2012-02-29", "close": 7.17504, "volume": 381490.0}, {"date": "2012-03-01", "close": 7.204128, "volume": 215689.0}, {"date": "2012-03-02", "close": 7.262304, "volume": 185943.0}, {"date": "2012-03-05", "close": 7.398048, "volume": 239168.0}, {"date": "2012-03-06", "close": 7.330176, "volume": 293736.0}, {"date": "2012-03-07", "close": 7.194432, "volume": 110659.0}, {"date": "2012-03-08", "close": 7.407744, "volume": 248475.0}, {"date": "2012-03-09", "close": 7.378656, "volume": 143333.0}, {"date": "2012-03-12", "close": 7.233216, "volume": 184004.0}, {"date": "2012-03-13", "close": 7.349568, "volume": 152100.0}, {"date": "2012-03-14", "close": 7.41744, "volume": 192217.0}, {"date": "2012-03-15", "close": 7.427136, "volume": 148628.0}, {"date": "2012-03-16", "close": 7.495008, "volume": 277869.0}, {"date": "2012-03-19", "close": 7.533792, "volume": 198293.0}, {"date": "2012-03-20", "close": 7.504704, "volume": 152096.0}, {"date": "2012-03-21", "close": 7.553184, "volume": 174606.0}, {"date": "2012-03-22", "close": 7.601664, "volume": 193573.0}, {"date": "2012-03-23", "close": 7.727712, "volume": 223723.0}, {"date": "2012-03-26", "close": 7.747104, "volume": 85519.0}, {"date": "2012-03-27", "close": 7.795584, "volume": 107435.0}, {"date": "2012-03-28", "close": 7.95072, "volume": 189318.0}, {"date": "2012-03-29", "close": 7.970112, "volume": 225182.0}, {"date": "2012-03-30", "close": 7.970112, "volume": 311400.0}, {"date": "2012-04-02", "close": 7.9992, "volume": 194150.0}, {"date": "2012-04-03", "close": 8.04768, "volume": 297514.0}, {"date": "2012-04-04", "close": 8.028288, "volume": 141024.0}, {"date": "2012-04-05", "close": 8.09616, "volume": 128882.0}, {"date": "2012-04-10", "close": 8.086464, "volume": 99449.0}, {"date": "2012-04-11", "close": 8.028288, "volume": 169557.0}, {"date": "2012-04-12", "close": 8.086464, "volume": 130452.0}, {"date": "2012-04-13", "close": 8.09616, "volume": 110933.0}, {"date": "2012-04-16", "close": 8.086464, "volume": 72127.0}, {"date": "2012-04-17", "close": 8.04768, "volume": 147235.0}, {"date": "2012-04-18", "close": 8.105856, "volume": 120536.0}, {"date": "2012-04-19", "close": 8.202816, "volume": 169278.0}, {"date": "2012-04-20", "close": 8.19312, "volume": 75898.0}, {"date": "2012-04-23", "close": 8.14464, "volume": 76945.0}, {"date": "2012-04-24", "close": 8.183424, "volume": 98321.0}, {"date": "2012-04-26", "close": 8.19312, "volume": 136020.0}, {"date": "2012-04-27", "close": 8.183424, "volume": 169842.0}, {"date": "2012-04-30", "close": 8.222208, "volume": 178550.0}, {"date": "2012-05-01", "close": 8.357952, "volume": 325654.0}, {"date": "2012-05-02", "close": 8.396736, "volume": 314246.0}, {"date": "2012-05-03", "close": 8.425824, "volume": 122817.0}, {"date": "2012-05-04", "close": 8.309472, "volume": 109638.0}, {"date": "2012-05-07", "close": 8.076768, "volume": 140523.0}, {"date": "2012-05-08", "close": 8.173728, "volume": 85415.0}, {"date": "2012-05-09", "close": 7.989504, "volume": 133066.0}, {"date": "2012-05-10", "close": 8.067072, "volume": 105004.0}, {"date": "2012-05-11", "close": 8.134944, "volume": 77142.0}, {"date": "2012-05-14", "close": 8.14464, "volume": 96863.0}, {"date": "2012-05-15", "close": 8.125248, "volume": 103929.0}, {"date": "2012-05-16", "close": 8.04768, "volume": 143160.0}, {"date": "2012-05-17", "close": 7.989504, "volume": 119820.0}, {"date": "2012-05-18", "close": 7.766496, "volume": 201758.0}, {"date": "2012-05-21", "close": 7.824672, "volume": 170593.0}, {"date": "2012-05-22", "close": 8.057376, "volume": 101933.0}, {"date": "2012-05-23", "close": 8.037984, "volume": 121590.0}, {"date": "2012-05-24", "close": 7.911936, "volume": 61261.0}, {"date": "2012-05-25", "close": 7.873152, "volume": 66487.0}, {"date": "2012-05-28", "close": 7.85376, "volume": 54272.0}, {"date": "2012-05-29", "close": 7.863456, "volume": 72172.0}, {"date": "2012-05-30", "close": 7.921632, "volume": 180009.0}, {"date": "2012-05-31", "close": 7.941024, "volume": 146914.0}, {"date": "2012-06-01", "close": 7.95072, "volume": 126120.0}, {"date": "2012-06-04", "close": 7.814976, "volume": 133993.0}, {"date": "2012-06-05", "close": 8.028288, "volume": 201549.0}, {"date": "2012-06-06", "close": 8.04768, "volume": 140882.0}, {"date": "2012-06-07", "close": 8.125248, "volume": 92750.0}, {"date": "2012-06-08", "close": 8.19312, "volume": 147255.0}, {"date": "2012-06-12", "close": 8.202816, "volume": 135854.0}, {"date": "2012-06-13", "close": 8.164032, "volume": 94767.0}, {"date": "2012-06-14", "close": 8.086464, "volume": 79284.0}, {"date": "2012-06-15", "close": 8.037984, "volume": 209096.0}, {"date": "2012-06-18", "close": 8.183424, "volume": 172822.0}, {"date": "2012-06-19", "close": 8.134944, "volume": 70065.0}, {"date": "2012-06-20", "close": 8.19312, "volume": 223425.0}, {"date": "2012-06-21", "close": 8.19312, "volume": 249267.0}, {"date": "2012-06-22", "close": 8.086464, "volume": 74077.0}, {"date": "2012-06-25", "close": 7.9992, "volume": 108228.0}, {"date": "2012-06-26", "close": 8.018592, "volume": 121283.0}, {"date": "2012-06-27", "close": 8.076768, "volume": 36364.0}, {"date": "2012-06-28", "close": 8.154336, "volume": 44372.0}, {"date": "2012-06-29", "close": 8.33856, "volume": 153427.0}, {"date": "2012-07-02", "close": 8.406432, "volume": 137133.0}, {"date": "2012-07-03", "close": 8.43552, "volume": 108691.0}, {"date": "2012-07-04", "close": 8.474304, "volume": 101778.0}, {"date": "2012-07-05", "close": 8.600352, "volume": 96113.0}, {"date": "2012-07-06", "close": 8.43552, "volume": 114952.0}, {"date": "2012-07-09", "close": 8.484, "volume": 64468.0}, {"date": "2012-07-10", "close": 8.474304, "volume": 256459.0}, {"date": "2012-07-11", "close": 8.551872, "volume": 73615.0}, {"date": "2012-07-12", "close": 8.425824, "volume": 213679.0}, {"date": "2012-07-13", "close": 8.260992, "volume": 217080.0}, {"date": "2012-07-16", "close": 8.309472, "volume": 117297.0}, {"date": "2012-07-17", "close": 8.454912, "volume": 114692.0}, {"date": "2012-07-18", "close": 8.454912, "volume": 68608.0}, {"date": "2012-07-19", "close": 8.610048, "volume": 119120.0}, {"date": "2012-07-20", "close": 8.910624, "volume": 213072.0}, {"date": "2012-07-23", "close": 8.687616, "volume": 291149.0}, {"date": "2012-07-24", "close": 8.513088, "volume": 121643.0}, {"date": "2012-07-25", "close": 8.493696, "volume": 106479.0}, {"date": "2012-07-26", "close": 8.590656, "volume": 338451.0}, {"date": "2012-07-27", "close": 8.202816, "volume": 1074344.0}, {"date": "2012-07-30", "close": 8.522784, "volume": 807270.0}, {"date": "2012-07-31", "close": 8.270688, "volume": 432069.0}, {"date": "2012-08-01", "close": 8.328864, "volume": 189602.0}, {"date": "2012-08-02", "close": 8.260992, "volume": 196169.0}, {"date": "2012-08-03", "close": 8.115552, "volume": 264056.0}, {"date": "2012-08-06", "close": 8.212512, "volume": 120758.0}, {"date": "2012-08-07", "close": 8.319168, "volume": 206001.0}, {"date": "2012-08-08", "close": 8.43552, "volume": 269834.0}, {"date": "2012-08-09", "close": 8.503392, "volume": 183167.0}, {"date": "2012-08-10", "close": 8.62944, "volume": 275347.0}, {"date": "2012-08-13", "close": 8.62944, "volume": 327472.0}, {"date": "2012-08-14", "close": 8.173728, "volume": 258968.0}, {"date": "2012-08-15", "close": 8.222208, "volume": 289641.0}, {"date": "2012-08-16", "close": 8.299776, "volume": 414907.0}, {"date": "2012-08-17", "close": 8.29008, "volume": 379629.0}, {"date": "2012-08-20", "close": 8.309472, "volume": 210605.0}, {"date": "2012-08-21", "close": 8.2416, "volume": 185302.0}, {"date": "2012-08-22", "close": 8.299776, "volume": 190307.0}, {"date": "2012-08-23", "close": 8.357952, "volume": 299098.0}, {"date": "2012-08-24", "close": 8.309472, "volume": 159338.0}, {"date": "2012-08-27", "close": 8.319168, "volume": 164124.0}, {"date": "2012-08-28", "close": 8.328864, "volume": 128926.0}, {"date": "2012-08-29", "close": 8.445216, "volume": 277509.0}, {"date": "2012-08-30", "close": 8.270688, "volume": 163953.0}, {"date": "2012-08-31", "close": 8.280384, "volume": 140924.0}, {"date": "2012-09-03", "close": 8.43552, "volume": 278327.0}, {"date": "2012-09-04", "close": 8.396736, "volume": 209280.0}, {"date": "2012-09-05", "close": 8.319168, "volume": 172849.0}, {"date": "2012-09-06", "close": 8.53248, "volume": 202033.0}, {"date": "2012-09-07", "close": 8.416128, "volume": 156174.0}, {"date": "2012-09-10", "close": 8.38704, "volume": 184320.0}, {"date": "2012-09-11", "close": 8.503392, "volume": 218926.0}, {"date": "2012-09-12", "close": 8.484, "volume": 126250.0}, {"date": "2012-09-13", "close": 8.425824, "volume": 119772.0}, {"date": "2012-09-14", "close": 8.33856, "volume": 357572.0}, {"date": "2012-09-17", "close": 8.309472, "volume": 193873.0}, {"date": "2012-09-18", "close": 8.299776, "volume": 117378.0}, {"date": "2012-09-19", "close": 8.299776, "volume": 314125.0}, {"date": "2012-09-20", "close": 8.260992, "volume": 371620.0}, {"date": "2012-09-21", "close": 8.183424, "volume": 377211.0}, {"date": "2012-09-24", "close": 8.09616, "volume": 193884.0}, {"date": "2012-09-25", "close": 7.989504, "volume": 247097.0}, {"date": "2012-09-26", "close": 7.85376, "volume": 471789.0}, {"date": "2012-09-27", "close": 7.95072, "volume": 450139.0}, {"date": "2012-09-28", "close": 7.970112, "volume": 354371.0}, {"date": "2012-10-01", "close": 7.921632, "volume": 38377.0}, {"date": "2012-10-02", "close": 7.970112, "volume": 336098.0}, {"date": "2012-10-03", "close": 8.028288, "volume": 277335.0}, {"date": "2012-10-04", "close": 8.115552, "volume": 372988.0}, {"date": "2012-10-05", "close": 8.09616, "volume": 146986.0}, {"date": "2012-10-08", "close": 8.14464, "volume": 149579.0}, {"date": "2012-10-09", "close": 8.183424, "volume": 93511.0}, {"date": "2012-10-10", "close": 8.067072, "volume": 112540.0}, {"date": "2012-10-11", "close": 8.037984, "volume": 176360.0}, {"date": "2012-10-12", "close": 8.14464, "volume": 174037.0}, {"date": "2012-10-15", "close": 8.04768, "volume": 122729.0}, {"date": "2012-10-16", "close": 8.067072, "volume": 125509.0}, {"date": "2012-10-17", "close": 8.115552, "volume": 94235.0}, {"date": "2012-10-18", "close": 8.057376, "volume": 108845.0}, {"date": "2012-10-19", "close": 8.154336, "volume": 233384.0}, {"date": "2012-10-22", "close": 8.134944, "volume": 190588.0}, {"date": "2012-10-23", "close": 8.105856, "volume": 74329.0}, {"date": "2012-10-24", "close": 8.057376, "volume": 100861.0}, {"date": "2012-10-25", "close": 8.086464, "volume": 209994.0}, {"date": "2012-10-26", "close": 8.037984, "volume": 115683.0}, {"date": "2012-10-29", "close": 8.067072, "volume": 121899.0}, {"date": "2012-10-30", "close": 8.154336, "volume": 156197.0}, {"date": "2012-10-31", "close": 8.134944, "volume": 161189.0}, {"date": "2012-11-01", "close": 8.115552, "volume": 383958.0}, {"date": "2012-11-02", "close": 7.9992, "volume": 509668.0}, {"date": "2012-11-05", "close": 7.873152, "volume": 238074.0}, {"date": "2012-11-06", "close": 7.931328, "volume": 319675.0}, {"date": "2012-11-07", "close": 7.85376, "volume": 163276.0}, {"date": "2012-11-08", "close": 7.844064, "volume": 98211.0}, {"date": "2012-11-09", "close": 7.85376, "volume": 77526.0}, {"date": "2012-11-12", "close": 7.85376, "volume": 178455.0}, {"date": "2012-11-13", "close": 7.85376, "volume": 269587.0}, {"date": "2012-11-14", "close": 7.824672, "volume": 153266.0}, {"date": "2012-11-15", "close": 7.824672, "volume": 206918.0}, {"date": "2012-11-16", "close": 7.785888, "volume": 122559.0}, {"date": "2012-11-19", "close": 7.85376, "volume": 59997.0}, {"date": "2012-11-20", "close": 7.90224, "volume": 137541.0}, {"date": "2012-11-21", "close": 7.873152, "volume": 83186.0}, {"date": "2012-11-22", "close": 7.844064, "volume": 119999.0}, {"date": "2012-11-23", "close": 7.882848, "volume": 91740.0}, {"date": "2012-11-26", "close": 7.911936, "volume": 77751.0}, {"date": "2012-11-27", "close": 7.95072, "volume": 114427.0}, {"date": "2012-11-28", "close": 7.911936, "volume": 191191.0}, {"date": "2012-11-29", "close": 8.086464, "volume": 95488.0}, {"date": "2012-11-30", "close": 8.09616, "volume": 191358.0}, {"date": "2012-12-03", "close": 8.134944, "volume": 87567.0}, {"date": "2012-12-04", "close": 8.057376, "volume": 124698.0}, {"date": "2012-12-05", "close": 8.14464, "volume": 197386.0}, {"date": "2012-12-06", "close": 8.037984, "volume": 119364.0}, {"date": "2012-12-07", "close": 8.125248, "volume": 253864.0}, {"date": "2012-12-10", "close": 8.105856, "volume": 104346.0}, {"date": "2012-12-11", "close": 8.154336, "volume": 125379.0}, {"date": "2012-12-12", "close": 8.2416, "volume": 290746.0}, {"date": "2012-12-13", "close": 8.309472, "volume": 291277.0}, {"date": "2012-12-14", "close": 8.2416, "volume": 203001.0}, {"date": "2012-12-17", "close": 8.173728, "volume": 236571.0}, {"date": "2012-12-18", "close": 8.2416, "volume": 222520.0}, {"date": "2012-12-19", "close": 8.309472, "volume": 157359.0}, {"date": "2012-12-20", "close": 8.280384, "volume": 309320.0}, {"date": "2012-12-21", "close": 8.260992, "volume": 156026.0}, {"date": "2012-12-24", "close": 8.270688, "volume": 42561.0}, {"date": "2012-12-27", "close": 8.299776, "volume": 75631.0}, {"date": "2012-12-28", "close": 8.357952, "volume": 114358.0}, {"date": "2012-12-31", "close": 8.38704, "volume": 68278.0}, {"date": "2013-01-02", "close": 8.357952, "volume": 192366.0}, {"date": "2013-01-03", "close": 8.067072, "volume": 566707.0}, {"date": "2013-01-04", "close": 8.076768, "volume": 254142.0}, {"date": "2013-01-07", "close": 8.057376, "volume": 306256.0}, {"date": "2013-01-08", "close": 7.9992, "volume": 295753.0}, {"date": "2013-01-09", "close": 8.008896, "volume": 466746.0}, {"date": "2013-01-10", "close": 8.008896, "volume": 330240.0}, {"date": "2013-01-11", "close": 8.086464, "volume": 232349.0}, {"date": "2013-01-14", "close": 8.134944, "volume": 265253.0}, {"date": "2013-01-15", "close": 8.125248, "volume": 282584.0}, {"date": "2013-01-16", "close": 8.125248, "volume": 230436.0}, {"date": "2013-01-17", "close": 8.154336, "volume": 236589.0}, {"date": "2013-01-18", "close": 8.251296, "volume": 398533.0}, {"date": "2013-01-21", "close": 8.134944, "volume": 432186.0}, {"date": "2013-01-22", "close": 7.989504, "volume": 690615.0}, {"date": "2013-01-23", "close": 7.921632, "volume": 909624.0}, {"date": "2013-01-24", "close": 7.921632, "volume": 837171.0}, {"date": "2013-01-25", "close": 7.941024, "volume": 428365.0}, {"date": "2013-01-29", "close": 7.970112, "volume": 523611.0}, {"date": "2013-01-30", "close": 8.008896, "volume": 490215.0}, {"date": "2013-01-31", "close": 8.086464, "volume": 629508.0}, {"date": "2013-02-01", "close": 7.979808, "volume": 997498.0}, {"date": "2013-02-04", "close": 7.95072, "volume": 1112341.0}, {"date": "2013-02-05", "close": 7.621056, "volume": 2079967.0}, {"date": "2013-02-06", "close": 7.70832, "volume": 772355.0}, {"date": "2013-02-07", "close": 7.70832, "volume": 538546.0}, {"date": "2013-02-08", "close": 7.737408, "volume": 427791.0}, {"date": "2013-02-11", "close": 7.766496, "volume": 819374.0}, {"date": "2013-02-12", "close": 7.814976, "volume": 906459.0}, {"date": "2013-02-13", "close": 7.727712, "volume": 1253811.0}, {"date": "2013-02-14", "close": 7.252608, "volume": 786814.0}, {"date": "2013-02-15", "close": 7.194432, "volume": 606958.0}, {"date": "2013-02-18", "close": 7.233216, "volume": 626656.0}, {"date": "2013-02-19", "close": 7.17504, "volume": 796268.0}, {"date": "2013-02-20", "close": 7.07808, "volume": 1086047.0}, {"date": "2013-02-21", "close": 6.93264, "volume": 562952.0}, {"date": "2013-02-22", "close": 7.019904, "volume": 397455.0}, {"date": "2013-02-25", "close": 7.12656, "volume": 222743.0}, {"date": "2013-02-26", "close": 7.000512, "volume": 248006.0}, {"date": "2013-02-27", "close": 6.990816, "volume": 147829.0}, {"date": "2013-02-28", "close": 7.145952, "volume": 258578.0}, {"date": "2013-03-01", "close": 7.000512, "volume": 241066.0}, {"date": "2013-03-04", "close": 6.990816, "volume": 251151.0}, {"date": "2013-03-05", "close": 7.12656, "volume": 275497.0}, {"date": "2013-03-06", "close": 7.068384, "volume": 274288.0}, {"date": "2013-03-07", "close": 6.971424, "volume": 432630.0}, {"date": "2013-03-08", "close": 7.019904, "volume": 258836.0}, {"date": "2013-03-11", "close": 6.971424, "volume": 227700.0}, {"date": "2013-03-12", "close": 6.913248, "volume": 377598.0}, {"date": "2013-03-13", "close": 6.874464, "volume": 213375.0}, {"date": "2013-03-14", "close": 6.83568, "volume": 531528.0}, {"date": "2013-03-15", "close": 7.019904, "volume": 826416.0}, {"date": "2013-03-18", "close": 6.893856, "volume": 462759.0}, {"date": "2013-03-19", "close": 7.048992, "volume": 351032.0}, {"date": "2013-03-20", "close": 6.942336, "volume": 484560.0}, {"date": "2013-03-21", "close": 6.990816, "volume": 472604.0}, {"date": "2013-03-22", "close": 6.942336, "volume": 237662.0}, {"date": "2013-03-25", "close": 6.942336, "volume": 200696.0}, {"date": "2013-03-26", "close": 6.961728, "volume": 150153.0}, {"date": "2013-03-27", "close": 7.0296, "volume": 250847.0}, {"date": "2013-03-28", "close": 6.961728, "volume": 214528.0}, {"date": "2013-04-02", "close": 6.93264, "volume": 180919.0}, {"date": "2013-04-03", "close": 6.864768, "volume": 420549.0}, {"date": "2013-04-04", "close": 6.874464, "volume": 257842.0}, {"date": "2013-04-05", "close": 6.903552, "volume": 308551.0}, {"date": "2013-04-08", "close": 6.971424, "volume": 432276.0}, {"date": "2013-04-09", "close": 6.913248, "volume": 229906.0}, {"date": "2013-04-10", "close": 7.068384, "volume": 314766.0}, {"date": "2013-04-11", "close": 7.116864, "volume": 386632.0}, {"date": "2013-04-12", "close": 7.204128, "volume": 401042.0}, {"date": "2013-04-15", "close": 7.136256, "volume": 214673.0}, {"date": "2013-04-16", "close": 7.107168, "volume": 204888.0}, {"date": "2013-04-17", "close": 7.194432, "volume": 328894.0}, {"date": "2013-04-18", "close": 7.000512, "volume": 343446.0}, {"date": "2013-04-19", "close": 6.952032, "volume": 457002.0}, {"date": "2013-04-22", "close": 7.07808, "volume": 237850.0}, {"date": "2013-04-23", "close": 7.048992, "volume": 293819.0}, {"date": "2013-04-24", "close": 7.087776, "volume": 346938.0}, {"date": "2013-04-26", "close": 7.048992, "volume": 349029.0}, {"date": "2013-04-29", "close": 7.07808, "volume": 336150.0}, {"date": "2013-04-30", "close": 7.068384, "volume": 228539.0}, {"date": "2013-05-01", "close": 7.019904, "volume": 219861.0}, {"date": "2013-05-02", "close": 6.893856, "volume": 502101.0}, {"date": "2013-05-03", "close": 7.019904, "volume": 156259.0}, {"date": "2013-05-06", "close": 7.058688, "volume": 229138.0}, {"date": "2013-05-07", "close": 7.07808, "volume": 248916.0}, {"date": "2013-05-08", "close": 7.136256, "volume": 379110.0}, {"date": "2013-05-09", "close": 7.272, "volume": 455665.0}, {"date": "2013-05-10", "close": 7.407744, "volume": 350875.0}, {"date": "2013-05-13", "close": 7.388352, "volume": 281782.0}, {"date": "2013-05-14", "close": 7.398048, "volume": 178486.0}, {"date": "2013-05-15", "close": 7.436832, "volume": 325286.0}, {"date": "2013-05-16", "close": 7.233216, "volume": 427768.0}, {"date": "2013-05-17", "close": 7.116864, "volume": 459091.0}, {"date": "2013-05-20", "close": 7.136256, "volume": 229910.0}, {"date": "2013-05-21", "close": 7.12656, "volume": 117273.0}, {"date": "2013-05-22", "close": 7.165344, "volume": 192241.0}, {"date": "2013-05-23", "close": 7.048992, "volume": 240935.0}, {"date": "2013-05-24", "close": 6.961728, "volume": 276115.0}, {"date": "2013-05-27", "close": 6.874464, "volume": 506220.0}, {"date": "2013-05-28", "close": 6.98112, "volume": 275172.0}, {"date": "2013-05-29", "close": 6.874464, "volume": 302338.0}, {"date": "2013-05-30", "close": 6.7872, "volume": 351239.0}, {"date": "2013-05-31", "close": 6.7872, "volume": 180753.0}, {"date": "2013-06-03", "close": 6.651456, "volume": 1538210.0}, {"date": "2013-06-04", "close": 6.515712, "volume": 399076.0}, {"date": "2013-06-05", "close": 6.418752, "volume": 306936.0}, {"date": "2013-06-06", "close": 6.476928, "volume": 451206.0}, {"date": "2013-06-07", "close": 6.379968, "volume": 480621.0}, {"date": "2013-06-11", "close": 6.379968, "volume": 222265.0}, {"date": "2013-06-12", "close": 6.186048, "volume": 419370.0}, {"date": "2013-06-13", "close": 5.972736, "volume": 607824.0}, {"date": "2013-06-14", "close": 6.098784, "volume": 414554.0}, {"date": "2013-06-17", "close": 6.176352, "volume": 242394.0}, {"date": "2013-06-18", "close": 6.001824, "volume": 247000.0}, {"date": "2013-06-19", "close": 6.186048, "volume": 287079.0}, {"date": "2013-06-20", "close": 5.982432, "volume": 278200.0}, {"date": "2013-06-21", "close": 5.827296, "volume": 687347.0}, {"date": "2013-06-24", "close": 5.67216, "volume": 380681.0}, {"date": "2013-06-25", "close": 5.788512, "volume": 665164.0}, {"date": "2013-06-26", "close": 5.875776, "volume": 299045.0}, {"date": "2013-06-27", "close": 5.933952, "volume": 270062.0}, {"date": "2013-06-28", "close": 5.807904, "volume": 264200.0}, {"date": "2013-07-01", "close": 5.759424, "volume": 228152.0}, {"date": "2013-07-02", "close": 5.856384, "volume": 218011.0}, {"date": "2013-07-03", "close": 5.798208, "volume": 341396.0}, {"date": "2013-07-04", "close": 5.788512, "volume": 192244.0}, {"date": "2013-07-05", "close": 5.856384, "volume": 213985.0}, {"date": "2013-07-08", "close": 5.895168, "volume": 188794.0}, {"date": "2013-07-09", "close": 5.933952, "volume": 251300.0}, {"date": "2013-07-10", "close": 5.982432, "volume": 365966.0}, {"date": "2013-07-11", "close": 6.147264, "volume": 583017.0}, {"date": "2013-07-12", "close": 6.25392, "volume": 281215.0}, {"date": "2013-07-15", "close": 6.312096, "volume": 219276.0}, {"date": "2013-07-16", "close": 6.3024, "volume": 180446.0}, {"date": "2013-07-17", "close": 6.3024, "volume": 187730.0}, {"date": "2013-07-18", "close": 6.283008, "volume": 347515.0}, {"date": "2013-07-19", "close": 6.341184, "volume": 418611.0}, {"date": "2013-07-22", "close": 6.273312, "volume": 283812.0}, {"date": "2013-07-23", "close": 6.360576, "volume": 319849.0}, {"date": "2013-07-24", "close": 6.379968, "volume": 195315.0}, {"date": "2013-07-25", "close": 6.215136, "volume": 405210.0}, {"date": "2013-07-26", "close": 6.215136, "volume": 492128.0}, {"date": "2013-07-29", "close": 6.292704, "volume": 265096.0}, {"date": "2013-07-30", "close": 6.25392, "volume": 496461.0}, {"date": "2013-07-31", "close": 6.215136, "volume": 320000.0}, {"date": "2013-08-01", "close": 6.224832, "volume": 355259.0}, {"date": "2013-08-02", "close": 6.234528, "volume": 261599.0}, {"date": "2013-08-05", "close": 6.321792, "volume": 316995.0}, {"date": "2013-08-06", "close": 6.195744, "volume": 431290.0}, {"date": "2013-08-07", "close": 6.10848, "volume": 374437.0}, {"date": "2013-08-08", "close": 6.06, "volume": 442266.0}, {"date": "2013-08-09", "close": 6.098784, "volume": 255820.0}, {"date": "2013-08-12", "close": 6.10848, "volume": 606402.0}, {"date": "2013-08-13", "close": 6.244224, "volume": 813066.0}, {"date": "2013-08-14", "close": 5.778816, "volume": 540211.0}, {"date": "2013-08-15", "close": 5.681856, "volume": 463809.0}, {"date": "2013-08-16", "close": 5.788512, "volume": 357225.0}, {"date": "2013-08-19", "close": 5.86608, "volume": 139306.0}, {"date": "2013-08-20", "close": 5.788512, "volume": 118639.0}, {"date": "2013-08-21", "close": 5.836992, "volume": 287724.0}, {"date": "2013-08-22", "close": 5.856384, "volume": 219570.0}, {"date": "2013-08-23", "close": 5.8176, "volume": 353593.0}, {"date": "2013-08-26", "close": 5.86608, "volume": 262103.0}, {"date": "2013-08-27", "close": 5.895168, "volume": 131280.0}, {"date": "2013-08-28", "close": 5.836992, "volume": 347876.0}, {"date": "2013-08-29", "close": 5.836992, "volume": 172128.0}, {"date": "2013-08-30", "close": 5.798208, "volume": 171559.0}, {"date": "2013-09-02", "close": 5.895168, "volume": 137738.0}, {"date": "2013-09-03", "close": 5.91456, "volume": 191378.0}, {"date": "2013-09-04", "close": 5.827296, "volume": 168271.0}, {"date": "2013-09-05", "close": 5.856384, "volume": 109400.0}, {"date": "2013-09-06", "close": 5.836992, "volume": 212173.0}, {"date": "2013-09-09", "close": 5.86608, "volume": 114463.0}, {"date": "2013-09-10", "close": 5.885472, "volume": 75864.0}, {"date": "2013-09-11", "close": 5.953344, "volume": 184221.0}, {"date": "2013-09-12", "close": 5.96304, "volume": 243332.0}, {"date": "2013-09-13", "close": 5.972736, "volume": 165881.0}, {"date": "2013-09-16", "close": 5.904864, "volume": 284614.0}, {"date": "2013-09-17", "close": 5.91456, "volume": 153148.0}, {"date": "2013-09-18", "close": 5.846688, "volume": 331867.0}, {"date": "2013-09-19", "close": 5.96304, "volume": 319617.0}, {"date": "2013-09-20", "close": 5.895168, "volume": 398087.0}, {"date": "2013-09-23", "close": 5.836992, "volume": 176736.0}, {"date": "2013-09-24", "close": 5.827296, "volume": 111731.0}, {"date": "2013-09-25", "close": 5.8176, "volume": 159497.0}, {"date": "2013-09-26", "close": 5.86608, "volume": 179712.0}, {"date": "2013-09-27", "close": 5.924256, "volume": 225052.0}, {"date": "2013-09-30", "close": 5.895168, "volume": 133889.0}, {"date": "2013-10-01", "close": 5.846688, "volume": 236180.0}, {"date": "2013-10-02", "close": 5.827296, "volume": 72252.0}, {"date": "2013-10-03", "close": 5.943648, "volume": 159739.0}, {"date": "2013-10-04", "close": 5.836992, "volume": 97039.0}, {"date": "2013-10-07", "close": 5.798208, "volume": 178859.0}, {"date": "2013-10-08", "close": 5.749728, "volume": 276035.0}, {"date": "2013-10-09", "close": 5.788512, "volume": 141509.0}, {"date": "2013-10-10", "close": 5.72064, "volume": 243165.0}, {"date": "2013-10-11", "close": 5.933952, "volume": 269434.0}, {"date": "2013-10-14", "close": 5.933952, "volume": 137855.0}, {"date": "2013-10-15", "close": 5.992128, "volume": 182115.0}, {"date": "2013-10-16", "close": 5.86608, "volume": 224162.0}, {"date": "2013-10-17", "close": 5.982432, "volume": 196342.0}, {"date": "2013-10-18", "close": 5.982432, "volume": 306840.0}, {"date": "2013-10-21", "close": 6.01152, "volume": 232387.0}, {"date": "2013-10-22", "close": 6.030912, "volume": 170650.0}, {"date": "2013-10-23", "close": 6.06, "volume": 451359.0}, {"date": "2013-10-24", "close": 6.089088, "volume": 239846.0}, {"date": "2013-10-25", "close": 6.10848, "volume": 252116.0}, {"date": "2013-10-28", "close": 6.079392, "volume": 332409.0}, {"date": "2013-10-29", "close": 6.089088, "volume": 204247.0}, {"date": "2013-10-30", "close": 6.176352, "volume": 207074.0}, {"date": "2013-10-31", "close": 5.749728, "volume": 1189892.0}, {"date": "2013-11-01", "close": 5.507328, "volume": 858145.0}, {"date": "2013-11-04", "close": 5.119488, "volume": 1268506.0}, {"date": "2013-11-05", "close": 5.18736, "volume": 273940.0}, {"date": "2013-11-06", "close": 5.28432, "volume": 574838.0}, {"date": "2013-11-07", "close": 5.23584, "volume": 260350.0}, {"date": "2013-11-08", "close": 5.294016, "volume": 177534.0}, {"date": "2013-11-11", "close": 5.313408, "volume": 239867.0}, {"date": "2013-11-12", "close": 5.255232, "volume": 182248.0}, {"date": "2013-11-13", "close": 5.323104, "volume": 280064.0}, {"date": "2013-11-14", "close": 5.420064, "volume": 357727.0}, {"date": "2013-11-15", "close": 5.52672, "volume": 292716.0}, {"date": "2013-11-18", "close": 5.52672, "volume": 233328.0}, {"date": "2013-11-19", "close": 5.5752, "volume": 387551.0}, {"date": "2013-11-20", "close": 5.5752, "volume": 290534.0}, {"date": "2013-11-21", "close": 5.594592, "volume": 299616.0}, {"date": "2013-11-22", "close": 5.5752, "volume": 291130.0}, {"date": "2013-11-25", "close": 5.52672, "volume": 263501.0}, {"date": "2013-11-26", "close": 5.52672, "volume": 351482.0}, {"date": "2013-11-27", "close": 5.5752, "volume": 257318.0}, {"date": "2013-11-28", "close": 5.584896, "volume": 255250.0}, {"date": "2013-11-29", "close": 5.47824, "volume": 203860.0}, {"date": "2013-12-02", "close": 5.400672, "volume": 401505.0}, {"date": "2013-12-03", "close": 5.3328, "volume": 287641.0}, {"date": "2013-12-04", "close": 5.439456, "volume": 253376.0}, {"date": "2013-12-05", "close": 5.42976, "volume": 212781.0}, {"date": "2013-12-06", "close": 5.420064, "volume": 115718.0}, {"date": "2013-12-09", "close": 5.38128, "volume": 166217.0}, {"date": "2013-12-10", "close": 5.371584, "volume": 291118.0}, {"date": "2013-12-11", "close": 5.3328, "volume": 295877.0}, {"date": "2013-12-12", "close": 5.18736, "volume": 330749.0}, {"date": "2013-12-13", "close": 4.99344, "volume": 914349.0}, {"date": "2013-12-16", "close": 5.071008, "volume": 292411.0}, {"date": "2013-12-17", "close": 5.129184, "volume": 296396.0}, {"date": "2013-12-18", "close": 5.13888, "volume": 310427.0}, {"date": "2013-12-19", "close": 5.28432, "volume": 408771.0}, {"date": "2013-12-20", "close": 5.255232, "volume": 510358.0}, {"date": "2013-12-23", "close": 5.28432, "volume": 197028.0}, {"date": "2013-12-24", "close": 5.420064, "volume": 118729.0}, {"date": "2013-12-27", "close": 5.497632, "volume": 112331.0}, {"date": "2013-12-30", "close": 5.507328, "volume": 148640.0}, {"date": "2013-12-31", "close": 5.584896, "volume": 154570.0}, {"date": "2014-01-02", "close": 5.67216, "volume": 146465.0}, {"date": "2014-01-03", "close": 5.62368, "volume": 230056.0}, {"date": "2014-01-06", "close": 5.72064, "volume": 253292.0}, {"date": "2014-01-07", "close": 5.72064, "volume": 221319.0}, {"date": "2014-01-08", "close": 5.788512, "volume": 185988.0}, {"date": "2014-01-09", "close": 5.72064, "volume": 107736.0}, {"date": "2014-01-10", "close": 5.584896, "volume": 302422.0}, {"date": "2014-01-13", "close": 5.662464, "volume": 143897.0}, {"date": "2014-01-14", "close": 5.604288, "volume": 95972.0}, {"date": "2014-01-15", "close": 5.594592, "volume": 214122.0}, {"date": "2014-01-16", "close": 5.643072, "volume": 161070.0}, {"date": "2014-01-17", "close": 5.613984, "volume": 131169.0}, {"date": "2014-01-20", "close": 5.546112, "volume": 164718.0}, {"date": "2014-01-21", "close": 5.565504, "volume": 283737.0}, {"date": "2014-01-22", "close": 5.778816, "volume": 350939.0}, {"date": "2014-01-23", "close": 5.86608, "volume": 412594.0}, {"date": "2014-01-24", "close": 5.895168, "volume": 409584.0}, {"date": "2014-01-28", "close": 5.91456, "volume": 508401.0}, {"date": "2014-01-29", "close": 6.079392, "volume": 465057.0}, {"date": "2014-01-30", "close": 6.050304, "volume": 285666.0}, {"date": "2014-01-31", "close": 6.079392, "volume": 222929.0}, {"date": "2014-02-03", "close": 6.021216, "volume": 125592.0}, {"date": "2014-02-04", "close": 5.933952, "volume": 220060.0}, {"date": "2014-02-05", "close": 5.885472, "volume": 262417.0}, {"date": "2014-02-06", "close": 5.953344, "volume": 136038.0}, {"date": "2014-02-07", "close": 6.01152, "volume": 129881.0}, {"date": "2014-02-10", "close": 6.030912, "volume": 172510.0}, {"date": "2014-02-11", "close": 6.021216, "volume": 94868.0}, {"date": "2014-02-12", "close": 6.040608, "volume": 114734.0}, {"date": "2014-02-13", "close": 6.001824, "volume": 175417.0}, {"date": "2014-02-14", "close": 5.778816, "volume": 229555.0}, {"date": "2014-02-17", "close": 5.730336, "volume": 398904.0}, {"date": "2014-02-18", "close": 5.72064, "volume": 145446.0}, {"date": "2014-02-19", "close": 5.594592, "volume": 265152.0}, {"date": "2014-02-20", "close": 5.681856, "volume": 263856.0}, {"date": "2014-02-21", "close": 5.643072, "volume": 214566.0}, {"date": "2014-02-24", "close": 5.613984, "volume": 196412.0}, {"date": "2014-02-25", "close": 5.662464, "volume": 153416.0}, {"date": "2014-02-26", "close": 5.67216, "volume": 149118.0}, {"date": "2014-02-27", "close": 5.633376, "volume": 120683.0}, {"date": "2014-02-28", "close": 5.594592, "volume": 268313.0}, {"date": "2014-03-03", "close": 5.652768, "volume": 238246.0}, {"date": "2014-03-04", "close": 5.652768, "volume": 224271.0}, {"date": "2014-03-05", "close": 5.62368, "volume": 254151.0}, {"date": "2014-03-06", "close": 5.565504, "volume": 143007.0}, {"date": "2014-03-07", "close": 5.410368, "volume": 231386.0}, {"date": "2014-03-10", "close": 5.439456, "volume": 447852.0}, {"date": "2014-03-11", "close": 5.42976, "volume": 407148.0}, {"date": "2014-03-12", "close": 5.410368, "volume": 153509.0}, {"date": "2014-03-13", "close": 5.497632, "volume": 314887.0}, {"date": "2014-03-14", "close": 5.420064, "volume": 154489.0}, {"date": "2014-03-17", "close": 5.439456, "volume": 185771.0}, {"date": "2014-03-18", "close": 5.439456, "volume": 80588.0}, {"date": "2014-03-19", "close": 5.52672, "volume": 209590.0}, {"date": "2014-03-20", "close": 5.487936, "volume": 290228.0}, {"date": "2014-03-21", "close": 5.42976, "volume": 689255.0}, {"date": "2014-03-24", "close": 5.294016, "volume": 432133.0}, {"date": "2014-03-25", "close": 5.23584, "volume": 306383.0}, {"date": "2014-03-26", "close": 5.274624, "volume": 133243.0}, {"date": "2014-03-27", "close": 5.18736, "volume": 258097.0}, {"date": "2014-03-28", "close": 5.323104, "volume": 179045.0}, {"date": "2014-03-31", "close": 5.28432, "volume": 285892.0}, {"date": "2014-04-01", "close": 5.206752, "volume": 441962.0}, {"date": "2014-04-02", "close": 5.051616, "volume": 1323538.0}, {"date": "2014-04-03", "close": 5.0904, "volume": 344887.0}, {"date": "2014-04-04", "close": 5.080704, "volume": 224924.0}, {"date": "2014-04-07", "close": 5.148576, "volume": 252128.0}, {"date": "2014-04-08", "close": 5.13888, "volume": 100862.0}, {"date": "2014-04-09", "close": 5.158272, "volume": 234863.0}, {"date": "2014-04-10", "close": 5.226144, "volume": 210391.0}, {"date": "2014-04-11", "close": 5.18736, "volume": 117970.0}, {"date": "2014-04-14", "close": 5.158272, "volume": 301942.0}, {"date": "2014-04-15", "close": 5.13888, "volume": 149928.0}, {"date": "2014-04-16", "close": 5.177664, "volume": 124674.0}, {"date": "2014-04-17", "close": 5.303712, "volume": 256642.0}, {"date": "2014-04-22", "close": 5.216448, "volume": 136678.0}, {"date": "2014-04-23", "close": 5.216448, "volume": 199705.0}, {"date": "2014-04-24", "close": 5.3328, "volume": 141449.0}, {"date": "2014-04-28", "close": 5.294016, "volume": 303501.0}, {"date": "2014-04-29", "close": 5.264928, "volume": 329425.0}, {"date": "2014-04-30", "close": 5.18736, "volume": 205651.0}, {"date": "2014-05-01", "close": 5.04192, "volume": 266083.0}, {"date": "2014-05-02", "close": 5.158272, "volume": 347006.0}, {"date": "2014-05-05", "close": 5.071008, "volume": 196405.0}, {"date": "2014-05-06", "close": 5.109792, "volume": 242198.0}, {"date": "2014-05-07", "close": 5.032224, "volume": 163539.0}, {"date": "2014-05-08", "close": 5.0904, "volume": 90416.0}, {"date": "2014-05-09", "close": 5.061312, "volume": 74026.0}, {"date": "2014-05-12", "close": 5.061312, "volume": 113195.0}, {"date": "2014-05-13", "close": 5.109792, "volume": 108787.0}, {"date": "2014-05-14", "close": 5.158272, "volume": 94207.0}, {"date": "2014-05-15", "close": 5.061312, "volume": 222776.0}, {"date": "2014-05-16", "close": 5.051616, "volume": 100951.0}, {"date": "2014-05-19", "close": 4.935264, "volume": 191925.0}, {"date": "2014-05-20", "close": 5.022528, "volume": 200830.0}, {"date": "2014-05-21", "close": 5.032224, "volume": 155898.0}, {"date": "2014-05-22", "close": 4.964352, "volume": 321224.0}, {"date": "2014-05-23", "close": 5.022528, "volume": 101357.0}, {"date": "2014-05-26", "close": 5.04192, "volume": 98938.0}, {"date": "2014-05-27", "close": 5.080704, "volume": 594735.0}, {"date": "2014-05-28", "close": 5.158272, "volume": 823039.0}, {"date": "2014-05-29", "close": 5.206752, "volume": 143808.0}, {"date": "2014-05-30", "close": 5.148576, "volume": 388982.0}, {"date": "2014-06-02", "close": 5.245536, "volume": 208943.0}, {"date": "2014-06-03", "close": 5.294016, "volume": 301892.0}, {"date": "2014-06-04", "close": 5.3328, "volume": 378128.0}, {"date": "2014-06-05", "close": 5.468544, "volume": 313022.0}, {"date": "2014-06-06", "close": 5.613984, "volume": 284928.0}, {"date": "2014-06-10", "close": 5.652768, "volume": 167425.0}, {"date": "2014-06-11", "close": 5.72064, "volume": 455373.0}, {"date": "2014-06-12", "close": 5.701248, "volume": 211166.0}, {"date": "2014-06-13", "close": 5.778816, "volume": 334209.0}, {"date": "2014-06-16", "close": 5.72064, "volume": 185947.0}, {"date": "2014-06-17", "close": 5.788512, "volume": 163525.0}, {"date": "2014-06-18", "close": 5.807904, "volume": 175638.0}, {"date": "2014-06-19", "close": 6.030912, "volume": 530575.0}, {"date": "2014-06-20", "close": 5.953344, "volume": 387273.0}, {"date": "2014-06-23", "close": 6.040608, "volume": 125076.0}, {"date": "2014-06-24", "close": 5.933952, "volume": 94664.0}, {"date": "2014-06-25", "close": 6.06, "volume": 299739.0}, {"date": "2014-06-26", "close": 6.01152, "volume": 153271.0}, {"date": "2014-06-27", "close": 6.06, "volume": 264264.0}, {"date": "2014-06-30", "close": 6.030912, "volume": 217612.0}, {"date": "2014-07-01", "close": 6.079392, "volume": 148976.0}, {"date": "2014-07-02", "close": 6.15696, "volume": 229101.0}, {"date": "2014-07-03", "close": 6.176352, "volume": 197216.0}, {"date": "2014-07-04", "close": 6.186048, "volume": 133916.0}, {"date": "2014-07-07", "close": 6.273312, "volume": 304839.0}, {"date": "2014-07-08", "close": 6.283008, "volume": 422077.0}, {"date": "2014-07-09", "close": 6.215136, "volume": 187323.0}, {"date": "2014-07-10", "close": 6.49632, "volume": 506136.0}, {"date": "2014-07-11", "close": 6.59328, "volume": 284285.0}, {"date": "2014-07-14", "close": 6.670848, "volume": 262523.0}, {"date": "2014-07-15", "close": 6.661152, "volume": 252853.0}, {"date": "2014-07-16", "close": 6.602976, "volume": 251868.0}, {"date": "2014-07-17", "close": 6.680544, "volume": 518453.0}, {"date": "2014-07-18", "close": 6.83568, "volume": 223039.0}, {"date": "2014-07-21", "close": 6.88416, "volume": 376545.0}, {"date": "2014-07-22", "close": 6.845376, "volume": 385823.0}, {"date": "2014-07-23", "close": 6.874464, "volume": 397389.0}, {"date": "2014-07-24", "close": 6.961728, "volume": 501291.0}, {"date": "2014-07-25", "close": 6.39936, "volume": 549037.0}, {"date": "2014-07-28", "close": 7.0296, "volume": 1013399.0}, {"date": "2014-07-29", "close": 7.0296, "volume": 836314.0}, {"date": "2014-07-30", "close": 7.233216, "volume": 569989.0}, {"date": "2014-07-31", "close": 7.233216, "volume": 676913.0}, {"date": "2014-08-01", "close": 7.155648, "volume": 265050.0}, {"date": "2014-08-04", "close": 7.165344, "volume": 244745.0}, {"date": "2014-08-05", "close": 7.165344, "volume": 484443.0}, {"date": "2014-08-06", "close": 7.194432, "volume": 272449.0}, {"date": "2014-08-07", "close": 7.22352, "volume": 642076.0}, {"date": "2014-08-08", "close": 7.272, "volume": 546104.0}, {"date": "2014-08-11", "close": 7.301088, "volume": 345573.0}, {"date": "2014-08-12", "close": 7.378656, "volume": 355234.0}, {"date": "2014-08-13", "close": 7.388352, "volume": 552558.0}, {"date": "2014-08-14", "close": 7.436832, "volume": 361138.0}, {"date": "2014-08-15", "close": 7.495008, "volume": 352012.0}, {"date": "2014-08-18", "close": 7.145952, "volume": 450586.0}, {"date": "2014-08-19", "close": 7.378656, "volume": 575330.0}, {"date": "2014-08-20", "close": 7.378656, "volume": 268474.0}, {"date": "2014-08-21", "close": 7.5144, "volume": 619538.0}, {"date": "2014-08-22", "close": 7.504704, "volume": 151743.0}, {"date": "2014-08-25", "close": 7.56288, "volume": 349633.0}, {"date": "2014-08-26", "close": 7.533792, "volume": 199308.0}, {"date": "2014-08-27", "close": 7.553184, "volume": 173749.0}, {"date": "2014-08-28", "close": 7.533792, "volume": 169605.0}, {"date": "2014-08-29", "close": 7.61136, "volume": 262818.0}, {"date": "2014-09-01", "close": 7.727712, "volume": 243177.0}, {"date": "2014-09-02", "close": 7.640448, "volume": 184402.0}, {"date": "2014-09-03", "close": 7.407744, "volume": 250628.0}, {"date": "2014-09-04", "close": 7.22352, "volume": 350992.0}, {"date": "2014-09-05", "close": 7.281696, "volume": 321337.0}, {"date": "2014-09-08", "close": 7.107168, "volume": 201137.0}, {"date": "2014-09-09", "close": 7.087776, "volume": 151095.0}, {"date": "2014-09-10", "close": 6.922944, "volume": 370165.0}, {"date": "2014-09-11", "close": 7.019904, "volume": 260010.0}, {"date": "2014-09-12", "close": 6.922944, "volume": 153687.0}, {"date": "2014-09-15", "close": 6.758112, "volume": 176356.0}, {"date": "2014-09-16", "close": 6.903552, "volume": 327832.0}, {"date": "2014-09-17", "close": 6.7872, "volume": 183191.0}, {"date": "2014-09-18", "close": 6.729024, "volume": 313337.0}, {"date": "2014-09-19", "close": 6.632064, "volume": 228445.0}, {"date": "2014-09-22", "close": 6.418752, "volume": 210210.0}, {"date": "2014-09-23", "close": 6.428448, "volume": 144518.0}, {"date": "2014-09-24", "close": 6.389664, "volume": 156618.0}, {"date": "2014-09-25", "close": 6.476928, "volume": 126080.0}, {"date": "2014-09-26", "close": 6.360576, "volume": 171783.0}, {"date": "2014-09-29", "close": 6.341184, "volume": 125569.0}, {"date": "2014-09-30", "close": 6.554496, "volume": 293398.0}, {"date": "2014-10-01", "close": 6.428448, "volume": 155131.0}, {"date": "2014-10-02", "close": 6.418752, "volume": 182078.0}, {"date": "2014-10-03", "close": 6.49632, "volume": 230105.0}, {"date": "2014-10-06", "close": 6.321792, "volume": 119808.0}, {"date": "2014-10-07", "close": 6.273312, "volume": 466325.0}, {"date": "2014-10-08", "close": 6.234528, "volume": 172007.0}, {"date": "2014-10-09", "close": 6.292704, "volume": 213217.0}, {"date": "2014-10-10", "close": 6.20544, "volume": 293313.0}, {"date": "2014-10-13", "close": 6.20544, "volume": 198675.0}, {"date": "2014-10-14", "close": 6.321792, "volume": 253494.0}, {"date": "2014-10-15", "close": 6.428448, "volume": 343533.0}, {"date": "2014-10-16", "close": 6.418752, "volume": 505693.0}, {"date": "2014-10-17", "close": 6.64176, "volume": 407861.0}, {"date": "2014-10-20", "close": 6.583584, "volume": 414245.0}, {"date": "2014-10-21", "close": 6.709632, "volume": 168014.0}, {"date": "2014-10-22", "close": 6.922944, "volume": 510292.0}, {"date": "2014-10-23", "close": 6.796896, "volume": 250432.0}, {"date": "2014-10-24", "close": 6.903552, "volume": 228212.0}, {"date": "2014-10-27", "close": 6.864768, "volume": 130440.0}, {"date": "2014-10-28", "close": 7.0296, "volume": 486377.0}, {"date": "2014-10-29", "close": 7.116864, "volume": 608215.0}, {"date": "2014-10-30", "close": 6.845376, "volume": 309164.0}, {"date": "2014-10-31", "close": 6.942336, "volume": 253037.0}, {"date": "2014-11-03", "close": 6.855072, "volume": 162116.0}, {"date": "2014-11-04", "close": 6.961728, "volume": 204891.0}, {"date": "2014-11-05", "close": 6.971424, "volume": 184468.0}, {"date": "2014-11-06", "close": 6.971424, "volume": 215632.0}, {"date": "2014-11-07", "close": 6.98112, "volume": 254756.0}, {"date": "2014-11-10", "close": 7.000512, "volume": 233349.0}, {"date": "2014-11-11", "close": 6.961728, "volume": 176495.0}, {"date": "2014-11-12", "close": 6.825984, "volume": 130619.0}, {"date": "2014-11-13", "close": 6.796896, "volume": 192873.0}, {"date": "2014-11-14", "close": 6.864768, "volume": 179145.0}, {"date": "2014-11-17", "close": 7.07808, "volume": 245894.0}, {"date": "2014-11-18", "close": 7.039296, "volume": 311554.0}, {"date": "2014-11-19", "close": 7.0296, "volume": 173494.0}, {"date": "2014-11-20", "close": 6.990816, "volume": 234281.0}, {"date": "2014-11-21", "close": 6.922944, "volume": 122261.0}, {"date": "2014-11-24", "close": 6.903552, "volume": 127243.0}, {"date": "2014-11-25", "close": 6.893856, "volume": 222863.0}, {"date": "2014-11-26", "close": 7.0296, "volume": 221401.0}, {"date": "2014-11-27", "close": 7.097472, "volume": 176726.0}, {"date": "2014-11-28", "close": 6.922944, "volume": 125738.0}, {"date": "2014-12-01", "close": 6.554496, "volume": 263611.0}, {"date": "2014-12-02", "close": 6.98112, "volume": 280419.0}, {"date": "2014-12-03", "close": 7.000512, "volume": 312398.0}, {"date": "2014-12-04", "close": 7.0296, "volume": 203991.0}, {"date": "2014-12-05", "close": 7.0296, "volume": 127528.0}, {"date": "2014-12-08", "close": 7.010208, "volume": 128629.0}, {"date": "2014-12-09", "close": 6.816288, "volume": 206930.0}, {"date": "2014-12-10", "close": 6.903552, "volume": 260003.0}, {"date": "2014-12-11", "close": 6.874464, "volume": 208068.0}, {"date": "2014-12-12", "close": 6.680544, "volume": 206156.0}, {"date": "2014-12-15", "close": 6.612672, "volume": 141182.0}, {"date": "2014-12-16", "close": 6.73872, "volume": 192351.0}, {"date": "2014-12-17", "close": 6.729024, "volume": 145760.0}, {"date": "2014-12-18", "close": 6.748416, "volume": 350889.0}, {"date": "2014-12-19", "close": 6.98112, "volume": 263272.0}, {"date": "2014-12-22", "close": 7.019904, "volume": 166071.0}, {"date": "2014-12-23", "close": 6.961728, "volume": 93829.0}, {"date": "2014-12-24", "close": 7.0296, "volume": 40686.0}, {"date": "2014-12-29", "close": 7.17504, "volume": 203040.0}, {"date": "2014-12-30", "close": 6.952032, "volume": 138649.0}, {"date": "2014-12-31", "close": 7.019904, "volume": 20837.0}, {"date": "2015-01-02", "close": 7.07808, "volume": 55660.0}, {"date": "2015-01-05", "close": 7.252608, "volume": 238142.0}, {"date": "2015-01-06", "close": 7.213824, "volume": 137491.0}, {"date": "2015-01-07", "close": 7.194432, "volume": 131719.0}, {"date": "2015-01-08", "close": 6.98112, "volume": 167382.0}, {"date": "2015-01-09", "close": 7.136256, "volume": 98870.0}, {"date": "2015-01-12", "close": 6.990816, "volume": 100564.0}, {"date": "2015-01-13", "close": 6.922944, "volume": 121703.0}, {"date": "2015-01-14", "close": 6.874464, "volume": 185132.0}, {"date": "2015-01-15", "close": 6.93264, "volume": 161632.0}, {"date": "2015-01-16", "close": 6.7872, "volume": 158323.0}, {"date": "2015-01-19", "close": 6.59328, "volume": 157890.0}, {"date": "2015-01-20", "close": 6.961728, "volume": 439088.0}, {"date": "2015-01-21", "close": 7.087776, "volume": 361221.0}, {"date": "2015-01-22", "close": 7.155648, "volume": 368621.0}, {"date": "2015-01-23", "close": 7.194432, "volume": 86944.0}, {"date": "2015-01-27", "close": 7.242912, "volume": 366350.0}, {"date": "2015-01-28", "close": 7.41744, "volume": 246009.0}, {"date": "2015-01-29", "close": 7.572576, "volume": 303524.0}, {"date": "2015-01-30", "close": 7.61136, "volume": 238036.0}, {"date": "2015-02-02", "close": 7.56288, "volume": 226933.0}, {"date": "2015-02-03", "close": 7.533792, "volume": 343225.0}, {"date": "2015-02-04", "close": 7.7568, "volume": 199181.0}, {"date": "2015-02-05", "close": 7.814976, "volume": 233014.0}, {"date": "2015-02-06", "close": 7.863456, "volume": 159667.0}, {"date": "2015-02-09", "close": 7.718016, "volume": 206420.0}, {"date": "2015-02-10", "close": 7.65984, "volume": 206216.0}, {"date": "2015-02-11", "close": 7.650144, "volume": 157921.0}, {"date": "2015-02-12", "close": 7.61136, "volume": 353483.0}, {"date": "2015-02-13", "close": 7.785888, "volume": 241402.0}, {"date": "2015-02-16", "close": 7.776192, "volume": 185701.0}, {"date": "2015-02-17", "close": 7.65984, "volume": 213895.0}, {"date": "2015-02-18", "close": 7.46592, "volume": 349496.0}, {"date": "2015-02-19", "close": 7.388352, "volume": 177641.0}, {"date": "2015-02-20", "close": 7.281696, "volume": 85412.0}, {"date": "2015-02-23", "close": 7.310784, "volume": 181668.0}, {"date": "2015-02-24", "close": 7.378656, "volume": 191613.0}, {"date": "2015-02-25", "close": 7.533792, "volume": 144639.0}, {"date": "2015-02-26", "close": 7.485312, "volume": 70816.0}, {"date": "2015-02-27", "close": 7.533792, "volume": 240669.0}, {"date": "2015-03-02", "close": 7.46592, "volume": 204333.0}, {"date": "2015-03-03", "close": 7.5144, "volume": 298377.0}, {"date": "2015-03-04", "close": 7.582272, "volume": 114999.0}, {"date": "2015-03-05", "close": 7.640448, "volume": 125278.0}, {"date": "2015-03-06", "close": 7.7568, "volume": 341798.0}, {"date": "2015-03-09", "close": 7.533792, "volume": 110416.0}, {"date": "2015-03-10", "close": 7.46592, "volume": 306521.0}, {"date": "2015-03-11", "close": 7.407744, "volume": 256129.0}, {"date": "2015-03-12", "close": 7.446528, "volume": 311338.0}, {"date": "2015-03-13", "close": 7.543488, "volume": 182143.0}, {"date": "2015-03-16", "close": 7.456224, "volume": 225392.0}, {"date": "2015-03-17", "close": 7.698624, "volume": 245032.0}, {"date": "2015-03-18", "close": 7.61136, "volume": 197104.0}, {"date": "2015-03-19", "close": 7.737408, "volume": 387344.0}, {"date": "2015-03-20", "close": 7.7568, "volume": 402084.0}, {"date": "2015-03-23", "close": 7.65984, "volume": 266052.0}, {"date": "2015-03-24", "close": 7.7568, "volume": 242111.0}, {"date": "2015-03-25", "close": 7.776192, "volume": 428226.0}, {"date": "2015-03-26", "close": 7.718016, "volume": 175086.0}, {"date": "2015-03-27", "close": 8.309472, "volume": 830063.0}, {"date": "2015-03-30", "close": 8.14464, "volume": 232809.0}, {"date": "2015-03-31", "close": 7.989504, "volume": 270954.0}, {"date": "2015-04-01", "close": 8.04768, "volume": 476796.0}, {"date": "2015-04-02", "close": 8.134944, "volume": 147141.0}, {"date": "2015-04-07", "close": 8.028288, "volume": 162127.0}, {"date": "2015-04-08", "close": 8.328864, "volume": 270449.0}, {"date": "2015-04-09", "close": 8.357952, "volume": 186073.0}, {"date": "2015-04-10", "close": 8.416128, "volume": 181017.0}, {"date": "2015-04-13", "close": 8.416128, "volume": 198976.0}, {"date": "2015-04-14", "close": 8.551872, "volume": 200320.0}, {"date": "2015-04-15", "close": 7.669536, "volume": 691728.0}, {"date": "2015-04-16", "close": 7.989504, "volume": 497612.0}, {"date": "2015-04-17", "close": 7.679232, "volume": 191867.0}, {"date": "2015-04-20", "close": 7.989504, "volume": 309509.0}, {"date": "2015-04-21", "close": 8.028288, "volume": 225848.0}, {"date": "2015-04-22", "close": 8.057376, "volume": 251708.0}, {"date": "2015-04-23", "close": 8.14464, "volume": 214679.0}, {"date": "2015-04-24", "close": 8.367648, "volume": 241015.0}, {"date": "2015-04-27", "close": 8.125248, "volume": 280057.0}, {"date": "2015-04-28", "close": 7.7568, "volume": 336811.0}, {"date": "2015-04-29", "close": 7.747104, "volume": 112886.0}, {"date": "2015-04-30", "close": 7.698624, "volume": 204316.0}, {"date": "2015-05-01", "close": 7.766496, "volume": 181668.0}, {"date": "2015-05-04", "close": 7.785888, "volume": 197335.0}, {"date": "2015-05-05", "close": 7.65984, "volume": 292984.0}, {"date": "2015-05-06", "close": 7.5144, "volume": 318709.0}, {"date": "2015-05-07", "close": 7.310784, "volume": 189668.0}, {"date": "2015-05-08", "close": 7.359264, "volume": 136570.0}, {"date": "2015-05-11", "close": 7.359264, "volume": 196061.0}, {"date": "2015-05-13", "close": 8.04768, "volume": 1446591.0}, {"date": "2015-05-14", "close": 8.542176, "volume": 936083.0}, {"date": "2015-05-15", "close": 8.697312, "volume": 665515.0}, {"date": "2015-05-18", "close": 8.62944, "volume": 467833.0}, {"date": "2015-05-19", "close": 8.62944, "volume": 901662.0}, {"date": "2015-05-20", "close": 8.610048, "volume": 948617.0}, {"date": "2015-05-21", "close": 8.852448, "volume": 588957.0}, {"date": "2015-05-22", "close": 8.997888, "volume": 684196.0}, {"date": "2015-05-25", "close": 9.153024, "volume": 696267.0}, {"date": "2015-05-26", "close": 9.036672, "volume": 385401.0}, {"date": "2015-05-27", "close": 9.143328, "volume": 548716.0}, {"date": "2015-05-28", "close": 9.191808, "volume": 516885.0}, {"date": "2015-05-29", "close": 9.230592, "volume": 734751.0}, {"date": "2015-06-01", "close": 9.40512, "volume": 437371.0}, {"date": "2015-06-02", "close": 9.269376, "volume": 454823.0}, {"date": "2015-06-03", "close": 9.40512, "volume": 525963.0}, {"date": "2015-06-04", "close": 8.716704, "volume": 518802.0}, {"date": "2015-06-05", "close": 8.765184, "volume": 406146.0}, {"date": "2015-06-09", "close": 8.736096, "volume": 435563.0}, {"date": "2015-06-10", "close": 8.648832, "volume": 666457.0}, {"date": "2015-06-11", "close": 8.997888, "volume": 727306.0}, {"date": "2015-06-12", "close": 9.279072, "volume": 712048.0}, {"date": "2015-06-15", "close": 9.007584, "volume": 332804.0}, {"date": "2015-06-16", "close": 9.11424, "volume": 406078.0}, {"date": "2015-06-17", "close": 9.182112, "volume": 366001.0}, {"date": "2015-06-18", "close": 9.201504, "volume": 786362.0}, {"date": "2015-06-19", "close": 8.959104, "volume": 718540.0}, {"date": "2015-06-22", "close": 8.784576, "volume": 496495.0}, {"date": "2015-06-23", "close": 8.82336, "volume": 392140.0}, {"date": "2015-06-24", "close": 8.87184, "volume": 380833.0}, {"date": "2015-06-25", "close": 8.736096, "volume": 219625.0}, {"date": "2015-06-26", "close": 8.542176, "volume": 360184.0}, {"date": "2015-06-29", "close": 8.164032, "volume": 302524.0}, {"date": "2015-06-30", "close": 8.571264, "volume": 508259.0}, {"date": "2015-07-01", "close": 8.716704, "volume": 261912.0}, {"date": "2015-07-02", "close": 8.668224, "volume": 538636.0}, {"date": "2015-07-03", "close": 8.542176, "volume": 488952.0}, {"date": "2015-07-06", "close": 8.425824, "volume": 412657.0}, {"date": "2015-07-07", "close": 8.571264, "volume": 487064.0}, {"date": "2015-07-08", "close": 8.522784, "volume": 473134.0}, {"date": "2015-07-09", "close": 8.464608, "volume": 235483.0}, {"date": "2015-07-10", "close": 8.658528, "volume": 446126.0}, {"date": "2015-07-13", "close": 8.610048, "volume": 346659.0}, {"date": "2015-07-14", "close": 8.736096, "volume": 298881.0}, {"date": "2015-07-15", "close": 8.67792, "volume": 318302.0}, {"date": "2015-07-16", "close": 8.7264, "volume": 215308.0}, {"date": "2015-07-17", "close": 8.697312, "volume": 172851.0}, {"date": "2015-07-20", "close": 8.542176, "volume": 213685.0}, {"date": "2015-07-21", "close": 8.367648, "volume": 436358.0}, {"date": "2015-07-22", "close": 8.357952, "volume": 283537.0}, {"date": "2015-07-23", "close": 8.280384, "volume": 320570.0}, {"date": "2015-07-24", "close": 8.067072, "volume": 431222.0}, {"date": "2015-07-27", "close": 8.105856, "volume": 377899.0}, {"date": "2015-07-28", "close": 8.086464, "volume": 518320.0}, {"date": "2015-07-29", "close": 8.202816, "volume": 457722.0}, {"date": "2015-07-30", "close": 9.094848, "volume": 683428.0}, {"date": "2015-07-31", "close": 9.06576, "volume": 1065665.0}, {"date": "2015-08-03", "close": 9.133632, "volume": 465327.0}, {"date": "2015-08-04", "close": 9.279072, "volume": 776394.0}, {"date": "2015-08-05", "close": 9.55056, "volume": 590732.0}, {"date": "2015-08-06", "close": 9.696, "volume": 732288.0}, {"date": "2015-08-07", "close": 9.560256, "volume": 378062.0}, {"date": "2015-08-10", "close": 9.472992, "volume": 287040.0}, {"date": "2015-08-11", "close": 9.540864, "volume": 193067.0}, {"date": "2015-08-12", "close": 9.288768, "volume": 270246.0}, {"date": "2015-08-13", "close": 9.443904, "volume": 205903.0}, {"date": "2015-08-14", "close": 9.443904, "volume": 335070.0}, {"date": "2015-08-17", "close": 9.472992, "volume": 443782.0}, {"date": "2015-08-18", "close": 9.123936, "volume": 456181.0}, {"date": "2015-08-19", "close": 9.123936, "volume": 451107.0}, {"date": "2015-08-20", "close": 8.939712, "volume": 389605.0}, {"date": "2015-08-21", "close": 8.833056, "volume": 291147.0}, {"date": "2015-08-24", "close": 8.513088, "volume": 328204.0}, {"date": "2015-08-25", "close": 8.67792, "volume": 536904.0}, {"date": "2015-08-26", "close": 8.697312, "volume": 345283.0}, {"date": "2015-08-27", "close": 8.707008, "volume": 384550.0}, {"date": "2015-08-28", "close": 8.881536, "volume": 424797.0}, {"date": "2015-08-31", "close": 8.639136, "volume": 292092.0}, {"date": "2015-09-01", "close": 8.251296, "volume": 340316.0}, {"date": "2015-09-02", "close": 8.367648, "volume": 336949.0}, {"date": "2015-09-03", "close": 8.2416, "volume": 652434.0}, {"date": "2015-09-04", "close": 8.29008, "volume": 496218.0}, {"date": "2015-09-07", "close": 8.425824, "volume": 268415.0}, {"date": "2015-09-08", "close": 8.600352, "volume": 474281.0}, {"date": "2015-09-09", "close": 8.658528, "volume": 652246.0}, {"date": "2015-09-10", "close": 8.33856, "volume": 359849.0}, {"date": "2015-09-11", "close": 8.251296, "volume": 291884.0}, {"date": "2015-09-14", "close": 8.425824, "volume": 300531.0}, {"date": "2015-09-15", "close": 8.173728, "volume": 485926.0}, {"date": "2015-09-16", "close": 8.14464, "volume": 663374.0}, {"date": "2015-09-17", "close": 8.328864, "volume": 508078.0}, {"date": "2015-09-18", "close": 8.280384, "volume": 456340.0}, {"date": "2015-09-21", "close": 8.086464, "volume": 310747.0}, {"date": "2015-09-22", "close": 8.134944, "volume": 348648.0}, {"date": "2015-09-23", "close": 8.14464, "volume": 398421.0}, {"date": "2015-09-24", "close": 8.251296, "volume": 338214.0}, {"date": "2015-09-25", "close": 8.38704, "volume": 372850.0}, {"date": "2015-09-28", "close": 8.484, "volume": 269157.0}, {"date": "2015-09-29", "close": 8.29008, "volume": 446845.0}, {"date": "2015-09-30", "close": 8.357952, "volume": 437974.0}, {"date": "2015-10-01", "close": 8.484, "volume": 311311.0}, {"date": "2015-10-02", "close": 8.484, "volume": 171265.0}, {"date": "2015-10-05", "close": 8.648832, "volume": 114453.0}, {"date": "2015-10-06", "close": 8.610048, "volume": 174941.0}, {"date": "2015-10-07", "close": 8.619744, "volume": 332462.0}, {"date": "2015-10-08", "close": 8.619744, "volume": 353798.0}, {"date": "2015-10-09", "close": 8.765184, "volume": 325532.0}, {"date": "2015-10-12", "close": 8.794272, "volume": 336436.0}, {"date": "2015-10-13", "close": 8.571264, "volume": 426773.0}, {"date": "2015-10-14", "close": 8.484, "volume": 217010.0}, {"date": "2015-10-15", "close": 8.53248, "volume": 253265.0}, {"date": "2015-10-16", "close": 8.348256, "volume": 359218.0}, {"date": "2015-10-19", "close": 8.19312, "volume": 382786.0}, {"date": "2015-10-20", "close": 8.183424, "volume": 273163.0}, {"date": "2015-10-21", "close": 8.202816, "volume": 210074.0}, {"date": "2015-10-22", "close": 8.086464, "volume": 495263.0}, {"date": "2015-10-23", "close": 8.202816, "volume": 296713.0}, {"date": "2015-10-26", "close": 7.9992, "volume": 359028.0}, {"date": "2015-10-27", "close": 8.164032, "volume": 476373.0}, {"date": "2015-10-28", "close": 7.679232, "volume": 2008363.0}, {"date": "2015-10-29", "close": 7.61136, "volume": 958623.0}, {"date": "2015-10-30", "close": 7.795584, "volume": 806895.0}, {"date": "2015-11-02", "close": 7.398048, "volume": 478022.0}, {"date": "2015-11-03", "close": 7.359264, "volume": 291456.0}, {"date": "2015-11-04", "close": 7.155648, "volume": 526876.0}, {"date": "2015-11-05", "close": 7.068384, "volume": 470313.0}, {"date": "2015-11-06", "close": 7.0296, "volume": 627258.0}, {"date": "2015-11-09", "close": 7.145952, "volume": 468552.0}, {"date": "2015-11-10", "close": 7.068384, "volume": 668908.0}, {"date": "2015-11-11", "close": 7.010208, "volume": 588074.0}, {"date": "2015-11-12", "close": 7.019904, "volume": 448917.0}, {"date": "2015-11-13", "close": 6.816288, "volume": 852946.0}, {"date": "2015-11-16", "close": 6.864768, "volume": 637707.0}, {"date": "2015-11-17", "close": 7.019904, "volume": 1085176.0}, {"date": "2015-11-18", "close": 7.087776, "volume": 533947.0}, {"date": "2015-11-19", "close": 7.242912, "volume": 737108.0}, {"date": "2015-11-20", "close": 7.291392, "volume": 678942.0}, {"date": "2015-11-23", "close": 7.359264, "volume": 366851.0}, {"date": "2015-11-24", "close": 7.407744, "volume": 647097.0}, {"date": "2015-11-25", "close": 7.41744, "volume": 681284.0}, {"date": "2015-11-26", "close": 7.56288, "volume": 641139.0}, {"date": "2015-11-27", "close": 7.650144, "volume": 439937.0}, {"date": "2015-11-30", "close": 7.582272, "volume": 552013.0}, {"date": "2015-12-01", "close": 7.727712, "volume": 506979.0}, {"date": "2015-12-02", "close": 7.814976, "volume": 508320.0}, {"date": "2015-12-03", "close": 7.90224, "volume": 535219.0}, {"date": "2015-12-04", "close": 7.960416, "volume": 537439.0}, {"date": "2015-12-07", "close": 7.85376, "volume": 466618.0}, {"date": "2015-12-08", "close": 7.863456, "volume": 203361.0}, {"date": "2015-12-09", "close": 7.80528, "volume": 553239.0}, {"date": "2015-12-10", "close": 7.727712, "volume": 557310.0}, {"date": "2015-12-11", "close": 7.7568, "volume": 401529.0}, {"date": "2015-12-14", "close": 7.795584, "volume": 348383.0}, {"date": "2015-12-15", "close": 7.65984, "volume": 639628.0}, {"date": "2015-12-16", "close": 7.727712, "volume": 536136.0}, {"date": "2015-12-17", "close": 7.776192, "volume": 506889.0}, {"date": "2015-12-18", "close": 7.834368, "volume": 520995.0}, {"date": "2015-12-21", "close": 7.85376, "volume": 346945.0}, {"date": "2015-12-22", "close": 7.737408, "volume": 419365.0}, {"date": "2015-12-23", "close": 7.7568, "volume": 261044.0}, {"date": "2015-12-24", "close": 7.989504, "volume": 181467.0}, {"date": "2015-12-29", "close": 8.154336, "volume": 248469.0}, {"date": "2015-12-30", "close": 8.309472, "volume": 193355.0}, {"date": "2015-12-31", "close": 8.231904, "volume": 112229.0}, {"date": "2016-01-04", "close": 8.406432, "volume": 309461.0}, {"date": "2016-01-05", "close": 8.076768, "volume": 238990.0}, {"date": "2016-01-06", "close": 7.941024, "volume": 391033.0}, {"date": "2016-01-07", "close": 7.814976, "volume": 295118.0}, {"date": "2016-01-08", "close": 7.737408, "volume": 368254.0}, {"date": "2016-01-11", "close": 7.776192, "volume": 376471.0}, {"date": "2016-01-12", "close": 7.679232, "volume": 574332.0}, {"date": "2016-01-13", "close": 7.70832, "volume": 412095.0}, {"date": "2016-01-14", "close": 7.688928, "volume": 447840.0}, {"date": "2016-01-15", "close": 7.737408, "volume": 480390.0}, {"date": "2016-01-18", "close": 7.572576, "volume": 241215.0}, {"date": "2016-01-19", "close": 7.640448, "volume": 508595.0}, {"date": "2016-01-20", "close": 7.650144, "volume": 446490.0}, {"date": "2016-01-21", "close": 7.504704, "volume": 355560.0}, {"date": "2016-01-22", "close": 7.407744, "volume": 353042.0}, {"date": "2016-01-25", "close": 7.65984, "volume": 281283.0}, {"date": "2016-01-27", "close": 6.913248, "volume": 1010802.0}, {"date": "2016-01-28", "close": 6.525408, "volume": 1168030.0}, {"date": "2016-01-29", "close": 6.312096, "volume": 1312682.0}, {"date": "2016-02-01", "close": 6.35088, "volume": 1098641.0}, {"date": "2016-02-02", "close": 6.224832, "volume": 1453641.0}, {"date": "2016-02-03", "close": 6.25392, "volume": 951078.0}, {"date": "2016-02-04", "close": 6.292704, "volume": 1098921.0}, {"date": "2016-02-05", "close": 6.331488, "volume": 557046.0}, {"date": "2016-02-08", "close": 6.331488, "volume": 327479.0}, {"date": "2016-02-09", "close": 6.312096, "volume": 628283.0}, {"date": "2016-02-10", "close": 6.25392, "volume": 734548.0}, {"date": "2016-02-11", "close": 6.35088, "volume": 734010.0}, {"date": "2016-02-12", "close": 6.215136, "volume": 1103571.0}, {"date": "2016-02-15", "close": 6.137568, "volume": 756278.0}, {"date": "2016-02-16", "close": 6.25392, "volume": 879368.0}, {"date": "2016-02-17", "close": 5.933952, "volume": 617744.0}, {"date": "2016-02-18", "close": 6.10848, "volume": 396134.0}, {"date": "2016-02-19", "close": 6.20544, "volume": 432962.0}, {"date": "2016-02-22", "close": 6.215136, "volume": 284759.0}, {"date": "2016-02-23", "close": 6.418752, "volume": 772117.0}, {"date": "2016-02-24", "close": 6.331488, "volume": 629259.0}, {"date": "2016-02-25", "close": 6.3024, "volume": 556523.0}, {"date": "2016-02-26", "close": 6.35088, "volume": 231013.0}, {"date": "2016-02-29", "close": 6.515712, "volume": 381650.0}, {"date": "2016-03-01", "close": 6.525408, "volume": 293622.0}, {"date": "2016-03-02", "close": 6.612672, "volume": 403275.0}, {"date": "2016-03-03", "close": 6.864768, "volume": 602413.0}, {"date": "2016-03-04", "close": 6.719328, "volume": 338361.0}, {"date": "2016-03-07", "close": 6.845376, "volume": 217304.0}, {"date": "2016-03-08", "close": 6.864768, "volume": 583361.0}, {"date": "2016-03-09", "close": 6.670848, "volume": 407704.0}, {"date": "2016-03-10", "close": 6.864768, "volume": 219621.0}, {"date": "2016-03-11", "close": 6.7872, "volume": 122622.0}, {"date": "2016-03-14", "close": 6.7872, "volume": 224244.0}, {"date": "2016-03-15", "close": 6.7872, "volume": 215490.0}, {"date": "2016-03-16", "close": 6.796896, "volume": 425084.0}, {"date": "2016-03-17", "close": 6.719328, "volume": 413244.0}, {"date": "2016-03-18", "close": 6.69024, "volume": 351288.0}, {"date": "2016-03-21", "close": 6.670848, "volume": 209544.0}, {"date": "2016-03-22", "close": 6.709632, "volume": 350978.0}, {"date": "2016-03-23", "close": 6.709632, "volume": 295702.0}, {"date": "2016-03-24", "close": 6.661152, "volume": 181447.0}, {"date": "2016-03-29", "close": 6.632064, "volume": 171421.0}, {"date": "2016-03-30", "close": 6.709632, "volume": 267055.0}, {"date": "2016-03-31", "close": 6.748416, "volume": 301592.0}, {"date": "2016-04-01", "close": 6.796896, "volume": 246188.0}, {"date": "2016-04-04", "close": 6.806592, "volume": 228358.0}, {"date": "2016-04-05", "close": 6.7872, "volume": 304565.0}, {"date": "2016-04-06", "close": 6.83568, "volume": 139065.0}, {"date": "2016-04-07", "close": 6.903552, "volume": 204941.0}, {"date": "2016-04-08", "close": 6.816288, "volume": 240749.0}, {"date": "2016-04-11", "close": 6.88416, "volume": 186397.0}, {"date": "2016-04-12", "close": 6.893856, "volume": 274232.0}, {"date": "2016-04-13", "close": 7.000512, "volume": 382291.0}, {"date": "2016-04-14", "close": 7.679232, "volume": 1245259.0}, {"date": "2016-04-15", "close": 7.785888, "volume": 994319.0}, {"date": "2016-04-18", "close": 7.688928, "volume": 367157.0}, {"date": "2016-04-19", "close": 7.766496, "volume": 472669.0}, {"date": "2016-04-20", "close": 7.85376, "volume": 539219.0}, {"date": "2016-04-21", "close": 8.115552, "volume": 614353.0}, {"date": "2016-04-22", "close": 7.989504, "volume": 237767.0}, {"date": "2016-04-26", "close": 7.95072, "volume": 586467.0}, {"date": "2016-04-27", "close": 7.970112, "volume": 429038.0}, {"date": "2016-04-28", "close": 8.134944, "volume": 373533.0}, {"date": "2016-04-29", "close": 8.280384, "volume": 311664.0}, {"date": "2016-05-02", "close": 8.38704, "volume": 756221.0}, {"date": "2016-05-03", "close": 8.7264, "volume": 635564.0}, {"date": "2016-05-04", "close": 8.891232, "volume": 1359043.0}, {"date": "2016-05-05", "close": 8.813664, "volume": 817087.0}, {"date": "2016-05-06", "close": 8.784576, "volume": 496772.0}, {"date": "2016-05-09", "close": 8.87184, "volume": 266521.0}, {"date": "2016-05-10", "close": 8.978496, "volume": 259675.0}, {"date": "2016-05-11", "close": 8.988192, "volume": 705941.0}, {"date": "2016-05-12", "close": 8.959104, "volume": 205289.0}, {"date": "2016-05-13", "close": 8.997888, "volume": 219458.0}, {"date": "2016-05-16", "close": 9.01728, "volume": 362376.0}, {"date": "2016-05-17", "close": 8.464608, "volume": 603775.0}, {"date": "2016-05-18", "close": 8.270688, "volume": 514912.0}, {"date": "2016-05-19", "close": 8.309472, "volume": 438616.0}, {"date": "2016-05-20", "close": 8.454912, "volume": 220498.0}, {"date": "2016-05-23", "close": 8.610048, "volume": 480459.0}, {"date": "2016-05-24", "close": 8.58096, "volume": 207389.0}, {"date": "2016-05-25", "close": 8.610048, "volume": 265889.0}, {"date": "2016-05-26", "close": 8.600352, "volume": 397803.0}, {"date": "2016-05-27", "close": 8.668224, "volume": 160968.0}, {"date": "2016-05-30", "close": 8.561568, "volume": 131368.0}, {"date": "2016-05-31", "close": 8.484, "volume": 419275.0}, {"date": "2016-06-01", "close": 8.551872, "volume": 432228.0}, {"date": "2016-06-02", "close": 8.445216, "volume": 171938.0}, {"date": "2016-06-03", "close": 8.513088, "volume": 299827.0}, {"date": "2016-06-06", "close": 8.542176, "volume": 256044.0}, {"date": "2016-06-07", "close": 8.53248, "volume": 305088.0}, {"date": "2016-06-08", "close": 8.493696, "volume": 490266.0}, {"date": "2016-06-09", "close": 8.522784, "volume": 1093492.0}, {"date": "2016-06-10", "close": 8.522784, "volume": 316691.0}, {"date": "2016-06-14", "close": 8.2416, "volume": 328028.0}, {"date": "2016-06-15", "close": 8.222208, "volume": 369619.0}, {"date": "2016-06-16", "close": 8.260992, "volume": 353152.0}, {"date": "2016-06-17", "close": 8.542176, "volume": 299428.0}, {"date": "2016-06-20", "close": 8.765184, "volume": 262982.0}, {"date": "2016-06-21", "close": 8.77488, "volume": 371897.0}, {"date": "2016-06-22", "close": 8.891232, "volume": 381563.0}, {"date": "2016-06-23", "close": 9.007584, "volume": 361047.0}, {"date": "2016-06-24", "close": 8.784576, "volume": 322266.0}, {"date": "2016-06-27", "close": 8.77488, "volume": 231012.0}, {"date": "2016-06-28", "close": 8.484, "volume": 319653.0}, {"date": "2016-06-29", "close": 8.7264, "volume": 186749.0}, {"date": "2016-06-30", "close": 8.833056, "volume": 306508.0}, {"date": "2016-07-01", "close": 8.939712, "volume": 330597.0}, {"date": "2016-07-04", "close": 8.978496, "volume": 100537.0}, {"date": "2016-07-05", "close": 9.01728, "volume": 181089.0}, {"date": "2016-07-06", "close": 8.949408, "volume": 128104.0}, {"date": "2016-07-07", "close": 8.949408, "volume": 158769.0}, {"date": "2016-07-08", "close": 9.007584, "volume": 181951.0}, {"date": "2016-07-11", "close": 9.01728, "volume": 208039.0}, {"date": "2016-07-12", "close": 9.094848, "volume": 230636.0}, {"date": "2016-07-13", "close": 9.191808, "volume": 325452.0}, {"date": "2016-07-14", "close": 9.298464, "volume": 305161.0}, {"date": "2016-07-15", "close": 9.414816, "volume": 387711.0}, {"date": "2016-07-18", "close": 9.376032, "volume": 288281.0}, {"date": "2016-07-19", "close": 9.424512, "volume": 208212.0}, {"date": "2016-07-20", "close": 9.472992, "volume": 220632.0}, {"date": "2016-07-21", "close": 9.540864, "volume": 330939.0}, {"date": "2016-07-22", "close": 9.4536, "volume": 448829.0}, {"date": "2016-07-25", "close": 9.463296, "volume": 322817.0}, {"date": "2016-07-26", "close": 9.482688, "volume": 308320.0}, {"date": "2016-07-27", "close": 9.366336, "volume": 291056.0}, {"date": "2016-07-28", "close": 9.16272, "volume": 947526.0}, {"date": "2016-07-29", "close": 9.74448, "volume": 729960.0}, {"date": "2016-08-01", "close": 9.98688, "volume": 706749.0}, {"date": "2016-08-02", "close": 9.822048, "volume": 549657.0}, {"date": "2016-08-03", "close": 9.637824, "volume": 434591.0}, {"date": "2016-08-04", "close": 9.637824, "volume": 506742.0}, {"date": "2016-08-05", "close": 9.74448, "volume": 579607.0}, {"date": "2016-08-08", "close": 9.734784, "volume": 177388.0}, {"date": "2016-08-09", "close": 9.511776, "volume": 309016.0}, {"date": "2016-08-10", "close": 9.618432, "volume": 230751.0}, {"date": "2016-08-11", "close": 9.74448, "volume": 245883.0}, {"date": "2016-08-12", "close": 9.812352, "volume": 385037.0}, {"date": "2016-08-15", "close": 9.831744, "volume": 130662.0}, {"date": "2016-08-16", "close": 9.783264, "volume": 198341.0}, {"date": "2016-08-17", "close": 9.589344, "volume": 396179.0}, {"date": "2016-08-18", "close": 9.4536, "volume": 363666.0}, {"date": "2016-08-19", "close": 9.531168, "volume": 204845.0}, {"date": "2016-08-22", "close": 9.511776, "volume": 209289.0}, {"date": "2016-08-23", "close": 9.463296, "volume": 251600.0}, {"date": "2016-08-24", "close": 9.424512, "volume": 234437.0}, {"date": "2016-08-25", "close": 9.4536, "volume": 173522.0}, {"date": "2016-08-26", "close": 9.472992, "volume": 183550.0}, {"date": "2016-08-29", "close": 9.569952, "volume": 214150.0}, {"date": "2016-08-30", "close": 9.628128, "volume": 225853.0}, {"date": "2016-08-31", "close": 9.734784, "volume": 314108.0}, {"date": "2016-09-01", "close": 9.696, "volume": 359867.0}, {"date": "2016-09-02", "close": 9.705696, "volume": 186097.0}, {"date": "2016-09-05", "close": 9.783264, "volume": 158357.0}, {"date": "2016-09-06", "close": 9.696, "volume": 128975.0}, {"date": "2016-09-07", "close": 9.705696, "volume": 198072.0}, {"date": "2016-09-08", "close": 9.64752, "volume": 156090.0}, {"date": "2016-09-09", "close": 9.64752, "volume": 250232.0}, {"date": "2016-09-12", "close": 9.346944, "volume": 422789.0}, {"date": "2016-09-13", "close": 9.424512, "volume": 209813.0}, {"date": "2016-09-14", "close": 9.521472, "volume": 282785.0}, {"date": "2016-09-15", "close": 9.657216, "volume": 296557.0}, {"date": "2016-09-16", "close": 10.015968, "volume": 401757.0}, {"date": "2016-09-19", "close": 10.006272, "volume": 56603.0}, {"date": "2016-09-20", "close": 9.967488, "volume": 239118.0}, {"date": "2016-09-21", "close": 9.957792, "volume": 149142.0}, {"date": "2016-09-22", "close": 9.977184, "volume": 199029.0}, {"date": "2016-09-23", "close": 9.967488, "volume": 274495.0}, {"date": "2016-09-26", "close": 9.919008, "volume": 115438.0}, {"date": "2016-09-27", "close": 9.9384, "volume": 355341.0}, {"date": "2016-09-28", "close": 10.151712, "volume": 322686.0}, {"date": "2016-09-29", "close": 10.306848, "volume": 312015.0}, {"date": "2016-09-30", "close": 10.209888, "volume": 304059.0}, {"date": "2016-10-03", "close": 10.481376, "volume": 207142.0}, {"date": "2016-10-04", "close": 10.61712, "volume": 357889.0}, {"date": "2016-10-05", "close": 10.558944, "volume": 280417.0}, {"date": "2016-10-06", "close": 10.636512, "volume": 268637.0}, {"date": "2016-10-07", "close": 10.675296, "volume": 207376.0}, {"date": "2016-10-10", "close": 10.607424, "volume": 582441.0}, {"date": "2016-10-11", "close": 10.47168, "volume": 163773.0}, {"date": "2016-10-12", "close": 10.37472, "volume": 299608.0}, {"date": "2016-10-13", "close": 10.481376, "volume": 521949.0}, {"date": "2016-10-14", "close": 10.52016, "volume": 79415.0}, {"date": "2016-10-17", "close": 10.32624, "volume": 212654.0}, {"date": "2016-10-18", "close": 10.297152, "volume": 175272.0}, {"date": "2016-10-19", "close": 10.316544, "volume": 209665.0}, {"date": "2016-10-20", "close": 10.316544, "volume": 163507.0}, {"date": "2016-10-21", "close": 10.209888, "volume": 164553.0}, {"date": "2016-10-24", "close": 9.686304, "volume": 238817.0}, {"date": "2016-10-25", "close": 9.880224, "volume": 125393.0}, {"date": "2016-10-26", "close": 9.569952, "volume": 278724.0}, {"date": "2016-10-27", "close": 9.40512, "volume": 266377.0}, {"date": "2016-10-28", "close": 9.472992, "volume": 228848.0}, {"date": "2016-10-31", "close": 9.2112, "volume": 275035.0}, {"date": "2016-11-01", "close": 9.366336, "volume": 274404.0}, {"date": "2016-11-02", "close": 9.482688, "volume": 481156.0}, {"date": "2016-11-03", "close": 9.376032, "volume": 220453.0}, {"date": "2016-11-04", "close": 9.269376, "volume": 194301.0}, {"date": "2016-11-07", "close": 9.492384, "volume": 171720.0}, {"date": "2016-11-08", "close": 9.676608, "volume": 398307.0}, {"date": "2016-11-09", "close": 9.30816, "volume": 423940.0}, {"date": "2016-11-10", "close": 9.40512, "volume": 279891.0}, {"date": "2016-11-11", "close": 9.298464, "volume": 171208.0}, {"date": "2016-11-14", "close": 9.366336, "volume": 187678.0}, {"date": "2016-11-15", "close": 9.589344, "volume": 209650.0}, {"date": "2016-11-16", "close": 9.628128, "volume": 188290.0}, {"date": "2016-11-17", "close": 9.579648, "volume": 141871.0}, {"date": "2016-11-18", "close": 9.754176, "volume": 232296.0}, {"date": "2016-11-21", "close": 9.472992, "volume": 166190.0}, {"date": "2016-11-22", "close": 9.657216, "volume": 146600.0}, {"date": "2016-11-23", "close": 9.928704, "volume": 321908.0}, {"date": "2016-11-24", "close": 9.98688, "volume": 158034.0}, {"date": "2016-11-25", "close": 10.074144, "volume": 156077.0}, {"date": "2016-11-28", "close": 10.074144, "volume": 169539.0}, {"date": "2016-11-29", "close": 10.03536, "volume": 172078.0}, {"date": "2016-11-30", "close": 9.977184, "volume": 245637.0}, {"date": "2016-12-01", "close": 10.074144, "volume": 253183.0}, {"date": "2016-12-02", "close": 10.015968, "volume": 98391.0}, {"date": "2016-12-05", "close": 9.88992, "volume": 180086.0}, {"date": "2016-12-06", "close": 9.899616, "volume": 103768.0}, {"date": "2016-12-07", "close": 9.880224, "volume": 99425.0}, {"date": "2016-12-08", "close": 9.88992, "volume": 310360.0}, {"date": "2016-12-09", "close": 10.025664, "volume": 196636.0}, {"date": "2016-12-12", "close": 10.151712, "volume": 292428.0}, {"date": "2016-12-13", "close": 10.045056, "volume": 122657.0}, {"date": "2016-12-14", "close": 9.919008, "volume": 299421.0}, {"date": "2016-12-15", "close": 9.637824, "volume": 331348.0}, {"date": "2016-12-16", "close": 9.628128, "volume": 432168.0}, {"date": "2016-12-19", "close": 9.696, "volume": 198626.0}, {"date": "2016-12-20", "close": 9.763872, "volume": 266023.0}, {"date": "2016-12-21", "close": 9.715392, "volume": 190342.0}, {"date": "2016-12-22", "close": 9.734784, "volume": 153889.0}, {"date": "2016-12-23", "close": 9.802656, "volume": 60989.0}, {"date": "2016-12-28", "close": 9.928704, "volume": 96728.0}, {"date": "2016-12-29", "close": 10.171104, "volume": 135166.0}, {"date": "2016-12-30", "close": 10.151712, "volume": 81683.0}, {"date": "2017-01-03", "close": 10.32624, "volume": 155700.0}, {"date": "2017-01-04", "close": 10.335936, "volume": 85011.0}, {"date": "2017-01-05", "close": 10.355328, "volume": 90843.0}, {"date": "2017-01-06", "close": 10.47168, "volume": 60789.0}, {"date": "2017-01-09", "close": 10.56864, "volume": 181292.0}, {"date": "2017-01-10", "close": 10.1808, "volume": 183172.0}, {"date": "2017-01-11", "close": 10.045056, "volume": 154027.0}, {"date": "2017-01-12", "close": 10.08384, "volume": 167135.0}, {"date": "2017-01-13", "close": 10.13232, "volume": 101734.0}, {"date": "2017-01-16", "close": 10.142016, "volume": 106006.0}, {"date": "2017-01-17", "close": 10.045056, "volume": 105949.0}, {"date": "2017-01-18", "close": 9.919008, "volume": 130336.0}, {"date": "2017-01-19", "close": 9.831744, "volume": 155642.0}, {"date": "2017-01-20", "close": 9.783264, "volume": 122796.0}, {"date": "2017-01-23", "close": 9.715392, "volume": 170274.0}, {"date": "2017-01-24", "close": 9.666912, "volume": 122707.0}, {"date": "2017-01-25", "close": 9.637824, "volume": 234099.0}, {"date": "2017-01-27", "close": 9.696, "volume": 194839.0}, {"date": "2017-01-30", "close": 9.463296, "volume": 147453.0}, {"date": "2017-01-31", "close": 9.414816, "volume": 252131.0}, {"date": "2017-02-01", "close": 9.773568, "volume": 610544.0}, {"date": "2017-02-02", "close": 9.666912, "volume": 565266.0}, {"date": "2017-02-03", "close": 9.637824, "volume": 238562.0}, {"date": "2017-02-06", "close": 9.696, "volume": 579065.0}, {"date": "2017-02-07", "close": 9.696, "volume": 402181.0}, {"date": "2017-02-08", "close": 9.715392, "volume": 214548.0}, {"date": "2017-02-09", "close": 9.9384, "volume": 646280.0}, {"date": "2017-02-10", "close": 9.98688, "volume": 378035.0}, {"date": "2017-02-13", "close": 10.122624, "volume": 349265.0}, {"date": "2017-02-14", "close": 10.054752, "volume": 438183.0}, {"date": "2017-02-15", "close": 10.1808, "volume": 339415.0}, {"date": "2017-02-16", "close": 10.112928, "volume": 331236.0}, {"date": "2017-02-17", "close": 10.209888, "volume": 387200.0}, {"date": "2017-02-20", "close": 10.1808, "volume": 427133.0}, {"date": "2017-02-21", "close": 10.151712, "volume": 133915.0}, {"date": "2017-02-22", "close": 10.161408, "volume": 173818.0}, {"date": "2017-02-23", "close": 10.1808, "volume": 474660.0}, {"date": "2017-02-24", "close": 10.209888, "volume": 338699.0}, {"date": "2017-02-27", "close": 10.209888, "volume": 283250.0}, {"date": "2017-02-28", "close": 10.122624, "volume": 364279.0}, {"date": "2017-03-01", "close": 10.268064, "volume": 318688.0}, {"date": "2017-03-02", "close": 10.442592, "volume": 213507.0}, {"date": "2017-03-03", "close": 10.461984, "volume": 199846.0}, {"date": "2017-03-06", "close": 10.394112, "volume": 177749.0}, {"date": "2017-03-07", "close": 10.626816, "volume": 298388.0}, {"date": "2017-03-08", "close": 10.549248, "volume": 361205.0}, {"date": "2017-03-09", "close": 10.539552, "volume": 222777.0}, {"date": "2017-03-10", "close": 10.61712, "volume": 317774.0}, {"date": "2017-03-13", "close": 10.588032, "volume": 172795.0}, {"date": "2017-03-14", "close": 10.6656, "volume": 262838.0}, {"date": "2017-03-15", "close": 10.878912, "volume": 432475.0}, {"date": "2017-03-16", "close": 11.024352, "volume": 397403.0}, {"date": "2017-03-17", "close": 11.024352, "volume": 327885.0}, {"date": "2017-03-20", "close": 10.849824, "volume": 268554.0}, {"date": "2017-03-21", "close": 11.072832, "volume": 263686.0}, {"date": "2017-03-22", "close": 10.849824, "volume": 251472.0}, {"date": "2017-03-23", "close": 10.966176, "volume": 130561.0}, {"date": "2017-03-24", "close": 11.00496, "volume": 172102.0}, {"date": "2017-03-27", "close": 11.092224, "volume": 167507.0}, {"date": "2017-03-28", "close": 11.363712, "volume": 384079.0}, {"date": "2017-03-29", "close": 11.3928, "volume": 268590.0}, {"date": "2017-03-30", "close": 11.48976, "volume": 225138.0}, {"date": "2017-03-31", "close": 11.480064, "volume": 250555.0}, {"date": "2017-04-03", "close": 11.509152, "volume": 233564.0}, {"date": "2017-04-04", "close": 11.499456, "volume": 339203.0}, {"date": "2017-04-05", "close": 11.48976, "volume": 282096.0}, {"date": "2017-04-06", "close": 11.53824, "volume": 337475.0}, {"date": "2017-04-07", "close": 11.402496, "volume": 387703.0}, {"date": "2017-04-10", "close": 11.596416, "volume": 390349.0}, {"date": "2017-04-11", "close": 11.712768, "volume": 373162.0}, {"date": "2017-04-12", "close": 11.6352, "volume": 278471.0}, {"date": "2017-04-13", "close": 11.673984, "volume": 249941.0}, {"date": "2017-04-18", "close": 11.615808, "volume": 165673.0}, {"date": "2017-04-19", "close": 11.73216, "volume": 409421.0}, {"date": "2017-04-20", "close": 11.8776, "volume": 483094.0}, {"date": "2017-04-21", "close": 11.906688, "volume": 287854.0}, {"date": "2017-04-24", "close": 11.945472, "volume": 421167.0}, {"date": "2017-04-26", "close": 12.246048, "volume": 593424.0}, {"date": "2017-04-27", "close": 12.129696, "volume": 339558.0}, {"date": "2017-04-28", "close": 12.061824, "volume": 284686.0}, {"date": "2017-05-01", "close": 11.363712, "volume": 672149.0}, {"date": "2017-05-02", "close": 11.58672, "volume": 594820.0}, {"date": "2017-05-03", "close": 11.58672, "volume": 832844.0}, {"date": "2017-05-04", "close": 11.838816, "volume": 652242.0}, {"date": "2017-05-05", "close": 11.78064, "volume": 318676.0}, {"date": "2017-05-08", "close": 12.02304, "volume": 544189.0}, {"date": "2017-05-09", "close": 12.275136, "volume": 489219.0}, {"date": "2017-05-10", "close": 12.352704, "volume": 524066.0}, {"date": "2017-05-11", "close": 11.8776, "volume": 372933.0}, {"date": "2017-05-12", "close": 11.751552, "volume": 276930.0}, {"date": "2017-05-15", "close": 12.081216, "volume": 496129.0}, {"date": "2017-05-16", "close": 12.226656, "volume": 177205.0}, {"date": "2017-05-17", "close": 12.246048, "volume": 281407.0}, {"date": "2017-05-18", "close": 11.964864, "volume": 432414.0}, {"date": "2017-05-19", "close": 11.383104, "volume": 611845.0}, {"date": "2017-05-22", "close": 11.412192, "volume": 282064.0}, {"date": "2017-05-23", "close": 11.606112, "volume": 216182.0}, {"date": "2017-05-24", "close": 11.867904, "volume": 327382.0}, {"date": "2017-05-25", "close": 11.935776, "volume": 764510.0}, {"date": "2017-05-26", "close": 11.935776, "volume": 223980.0}, {"date": "2017-05-29", "close": 11.6352, "volume": 304855.0}, {"date": "2017-05-30", "close": 11.73216, "volume": 252607.0}, {"date": "2017-05-31", "close": 11.654592, "volume": 277850.0}, {"date": "2017-06-01", "close": 11.644896, "volume": 396717.0}, {"date": "2017-06-02", "close": 11.993952, "volume": 625278.0}, {"date": "2017-06-05", "close": 12.31392, "volume": 674845.0}, {"date": "2017-06-06", "close": 12.12, "volume": 179867.0}, {"date": "2017-06-07", "close": 12.246048, "volume": 191751.0}, {"date": "2017-06-08", "close": 12.566016, "volume": 479871.0}, {"date": "2017-06-09", "close": 12.449664, "volume": 480997.0}, {"date": "2017-06-13", "close": 12.420576, "volume": 583820.0}, {"date": "2017-06-14", "close": 12.876288, "volume": 622447.0}, {"date": "2017-06-15", "close": 12.963552, "volume": 1039352.0}, {"date": "2017-06-16", "close": 13.070208, "volume": 527873.0}, {"date": "2017-06-19", "close": 13.147776, "volume": 810930.0}, {"date": "2017-06-20", "close": 13.147776, "volume": 334211.0}, {"date": "2017-06-21", "close": 12.818112, "volume": 240575.0}, {"date": "2017-06-22", "close": 12.808416, "volume": 354773.0}, {"date": "2017-06-23", "close": 12.818112, "volume": 263897.0}, {"date": "2017-06-26", "close": 12.808416, "volume": 241626.0}, {"date": "2017-06-27", "close": 12.575712, "volume": 327464.0}, {"date": "2017-06-28", "close": 12.575712, "volume": 636926.0}, {"date": "2017-06-29", "close": 12.662976, "volume": 509772.0}, {"date": "2017-06-30", "close": 12.517536, "volume": 227379.0}, {"date": "2017-07-03", "close": 12.333312, "volume": 259676.0}, {"date": "2017-07-04", "close": 12.420576, "volume": 417071.0}, {"date": "2017-07-05", "close": 12.323616, "volume": 183589.0}, {"date": "2017-07-06", "close": 12.275136, "volume": 292464.0}, {"date": "2017-07-07", "close": 12.187872, "volume": 208102.0}, {"date": "2017-07-10", "close": 12.178176, "volume": 263876.0}, {"date": "2017-07-11", "close": 11.97456, "volume": 278731.0}, {"date": "2017-07-12", "close": 11.848512, "volume": 213856.0}, {"date": "2017-07-13", "close": 12.061824, "volume": 255355.0}, {"date": "2017-07-14", "close": 12.061824, "volume": 290124.0}, {"date": "2017-07-17", "close": 12.12, "volume": 218309.0}, {"date": "2017-07-18", "close": 11.935776, "volume": 239250.0}, {"date": "2017-07-19", "close": 11.887296, "volume": 142700.0}, {"date": "2017-07-20", "close": 11.819424, "volume": 133158.0}, {"date": "2017-07-21", "close": 11.741856, "volume": 139317.0}, {"date": "2017-07-24", "close": 11.547936, "volume": 171225.0}, {"date": "2017-07-25", "close": 11.712768, "volume": 139939.0}, {"date": "2017-07-26", "close": 11.809728, "volume": 142774.0}, {"date": "2017-07-27", "close": 11.547936, "volume": 233792.0}, {"date": "2017-07-28", "close": 11.606112, "volume": 460910.0}, {"date": "2017-07-31", "close": 11.58672, "volume": 285165.0}, {"date": "2017-08-01", "close": 11.819424, "volume": 411501.0}, {"date": "2017-08-02", "close": 11.838816, "volume": 380989.0}, {"date": "2017-08-03", "close": 11.751552, "volume": 263333.0}, {"date": "2017-08-04", "close": 11.712768, "volume": 108113.0}, {"date": "2017-08-07", "close": 11.955168, "volume": 168765.0}, {"date": "2017-08-08", "close": 11.867904, "volume": 170529.0}, {"date": "2017-08-09", "close": 12.02304, "volume": 149004.0}, {"date": "2017-08-10", "close": 11.887296, "volume": 208326.0}, {"date": "2017-08-11", "close": 11.906688, "volume": 352209.0}, {"date": "2017-08-14", "close": 12.02304, "volume": 353725.0}, {"date": "2017-08-15", "close": 11.896992, "volume": 308694.0}, {"date": "2017-08-16", "close": 11.848512, "volume": 443597.0}, {"date": "2017-08-17", "close": 11.68368, "volume": 301675.0}, {"date": "2017-08-18", "close": 11.693376, "volume": 203083.0}, {"date": "2017-08-21", "close": 11.664288, "volume": 216306.0}, {"date": "2017-08-22", "close": 11.615808, "volume": 257342.0}, {"date": "2017-08-23", "close": 11.664288, "volume": 390086.0}, {"date": "2017-08-24", "close": 11.68368, "volume": 446762.0}, {"date": "2017-08-25", "close": 11.606112, "volume": 496022.0}, {"date": "2017-08-28", "close": 11.34432, "volume": 234771.0}, {"date": "2017-08-29", "close": 11.169792, "volume": 385881.0}, {"date": "2017-08-30", "close": 11.05344, "volume": 197204.0}, {"date": "2017-08-31", "close": 11.305536, "volume": 350825.0}, {"date": "2017-09-01", "close": 11.286144, "volume": 765235.0}, {"date": "2017-09-04", "close": 11.131008, "volume": 121429.0}, {"date": "2017-09-05", "close": 10.878912, "volume": 322969.0}, {"date": "2017-09-06", "close": 10.995264, "volume": 277664.0}, {"date": "2017-09-07", "close": 10.85952, "volume": 290124.0}, {"date": "2017-09-08", "close": 10.908, "volume": 162045.0}, {"date": "2017-09-11", "close": 10.937088, "volume": 129319.0}, {"date": "2017-09-12", "close": 10.733472, "volume": 520819.0}, {"date": "2017-09-13", "close": 10.869216, "volume": 162633.0}, {"date": "2017-09-14", "close": 10.743168, "volume": 240828.0}, {"date": "2017-09-15", "close": 10.442592, "volume": 368220.0}, {"date": "2017-09-18", "close": 10.442592, "volume": 186633.0}, {"date": "2017-09-19", "close": 10.394112, "volume": 383850.0}, {"date": "2017-09-20", "close": 10.61712, "volume": 331600.0}, {"date": "2017-09-21", "close": 10.626816, "volume": 595263.0}, {"date": "2017-09-22", "close": 10.743168, "volume": 151029.0}, {"date": "2017-09-25", "close": 10.743168, "volume": 289862.0}, {"date": "2017-09-26", "close": 10.578336, "volume": 264693.0}, {"date": "2017-09-27", "close": 10.461984, "volume": 272012.0}, {"date": "2017-09-28", "close": 10.413504, "volume": 299441.0}, {"date": "2017-09-29", "close": 10.56864, "volume": 160406.0}, {"date": "2017-10-02", "close": 10.578336, "volume": 110261.0}, {"date": "2017-10-03", "close": 10.529856, "volume": 171296.0}, {"date": "2017-10-04", "close": 10.316544, "volume": 165627.0}, {"date": "2017-10-05", "close": 10.316544, "volume": 155961.0}, {"date": "2017-10-06", "close": 10.32624, "volume": 136779.0}, {"date": "2017-10-09", "close": 10.432896, "volume": 176374.0}, {"date": "2017-10-10", "close": 10.268064, "volume": 302357.0}, {"date": "2017-10-11", "close": 10.413504, "volume": 288085.0}, {"date": "2017-10-12", "close": 10.345632, "volume": 133624.0}, {"date": "2017-10-13", "close": 10.403808, "volume": 173634.0}, {"date": "2017-10-16", "close": 10.4232, "volume": 193519.0}, {"date": "2017-10-17", "close": 11.286144, "volume": 322425.0}, {"date": "2017-10-18", "close": 11.334624, "volume": 248650.0}, {"date": "2017-10-19", "close": 11.131008, "volume": 244646.0}, {"date": "2017-10-20", "close": 11.315232, "volume": 128486.0}, {"date": "2017-10-23", "close": 11.58672, "volume": 238573.0}, {"date": "2017-10-24", "close": 11.819424, "volume": 279985.0}, {"date": "2017-10-25", "close": 11.53824, "volume": 530805.0}, {"date": "2017-10-26", "close": 11.6352, "volume": 370714.0}, {"date": "2017-10-27", "close": 11.518848, "volume": 169190.0}, {"date": "2017-10-30", "close": 11.48976, "volume": 410037.0}, {"date": "2017-10-31", "close": 11.577024, "volume": 358996.0}, {"date": "2017-11-01", "close": 11.703072, "volume": 236159.0}, {"date": "2017-11-02", "close": 11.664288, "volume": 222577.0}, {"date": "2017-11-03", "close": 11.6352, "volume": 146072.0}, {"date": "2017-11-06", "close": 11.6352, "volume": 141738.0}, {"date": "2017-11-07", "close": 11.6352, "volume": 235612.0}, {"date": "2017-11-08", "close": 11.363712, "volume": 249979.0}, {"date": "2017-11-09", "close": 11.480064, "volume": 362215.0}, {"date": "2017-11-10", "close": 11.509152, "volume": 153335.0}, {"date": "2017-11-13", "close": 11.518848, "volume": 223849.0}, {"date": "2017-11-14", "close": 11.44128, "volume": 176344.0}, {"date": "2017-11-15", "close": 11.48976, "volume": 251741.0}, {"date": "2017-11-16", "close": 11.499456, "volume": 197185.0}, {"date": "2017-11-17", "close": 11.373408, "volume": 427517.0}, {"date": "2017-11-20", "close": 11.373408, "volume": 103390.0}, {"date": "2017-11-21", "close": 11.577024, "volume": 304670.0}, {"date": "2017-11-22", "close": 11.625504, "volume": 210292.0}, {"date": "2017-11-23", "close": 11.644896, "volume": 219516.0}, {"date": "2017-11-24", "close": 11.596416, "volume": 230355.0}, {"date": "2017-11-27", "close": 11.470368, "volume": 229446.0}, {"date": "2017-11-28", "close": 11.6352, "volume": 316642.0}, {"date": "2017-11-29", "close": 11.722464, "volume": 183932.0}, {"date": "2017-11-30", "close": 11.78064, "volume": 361778.0}, {"date": "2017-12-01", "close": 11.800032, "volume": 86958.0}, {"date": "2017-12-04", "close": 11.838816, "volume": 130092.0}, {"date": "2017-12-05", "close": 11.848512, "volume": 172434.0}, {"date": "2017-12-06", "close": 11.770944, "volume": 333883.0}, {"date": "2017-12-07", "close": 12.02304, "volume": 215598.0}, {"date": "2017-12-08", "close": 11.78064, "volume": 126148.0}, {"date": "2017-12-11", "close": 11.819424, "volume": 682807.0}, {"date": "2017-12-12", "close": 11.916384, "volume": 263709.0}, {"date": "2017-12-13", "close": 11.945472, "volume": 167604.0}, {"date": "2017-12-14", "close": 11.935776, "volume": 106138.0}, {"date": "2017-12-15", "close": 11.955168, "volume": 156005.0}, {"date": "2017-12-18", "close": 11.97456, "volume": 103000.0}, {"date": "2017-12-19", "close": 12.07152, "volume": 123800.0}, {"date": "2017-12-20", "close": 12.21696, "volume": 121786.0}, {"date": "2017-12-21", "close": 12.26544, "volume": 266907.0}, {"date": "2017-12-22", "close": 12.284832, "volume": 59230.0}, {"date": "2017-12-27", "close": 11.896992, "volume": 144660.0}, {"date": "2017-12-28", "close": 12.197568, "volume": 50327.0}, {"date": "2017-12-29", "close": 11.819424, "volume": 78797.0}, {"date": "2018-01-02", "close": 11.78064, "volume": 72373.0}, {"date": "2018-01-03", "close": 11.693376, "volume": 101355.0}, {"date": "2018-01-04", "close": 11.8776, "volume": 91417.0}, {"date": "2018-01-05", "close": 11.97456, "volume": 51093.0}, {"date": "2018-01-08", "close": 11.984256, "volume": 84335.0}, {"date": "2018-01-09", "close": 11.741856, "volume": 93061.0}, {"date": "2018-01-10", "close": 11.78064, "volume": 104221.0}, {"date": "2018-01-11", "close": 11.78064, "volume": 150113.0}, {"date": "2018-01-12", "close": 11.703072, "volume": 88740.0}, {"date": "2018-01-15", "close": 11.761248, "volume": 94859.0}, {"date": "2018-01-16", "close": 11.82912, "volume": 58996.0}, {"date": "2018-01-17", "close": 11.703072, "volume": 87422.0}, {"date": "2018-01-18", "close": 11.6352, "volume": 201848.0}, {"date": "2018-01-19", "close": 11.751552, "volume": 69853.0}, {"date": "2018-01-22", "close": 11.809728, "volume": 78919.0}, {"date": "2018-01-23", "close": 11.916384, "volume": 123029.0}, {"date": "2018-01-24", "close": 12.042432, "volume": 147675.0}, {"date": "2018-01-25", "close": 12.07152, "volume": 87573.0}, {"date": "2018-01-29", "close": 12.061824, "volume": 117601.0}, {"date": "2018-01-30", "close": 11.993952, "volume": 63401.0}, {"date": "2018-01-31", "close": 11.887296, "volume": 235855.0}, {"date": "2018-02-01", "close": 12.575712, "volume": 392465.0}, {"date": "2018-02-02", "close": 12.624192, "volume": 151238.0}, {"date": "2018-02-05", "close": 12.449664, "volume": 131176.0}, {"date": "2018-02-06", "close": 11.993952, "volume": 370299.0}, {"date": "2018-02-07", "close": 12.12, "volume": 353230.0}, {"date": "2018-02-08", "close": 12.100608, "volume": 265365.0}, {"date": "2018-02-09", "close": 11.78064, "volume": 378269.0}, {"date": "2018-02-12", "close": 11.615808, "volume": 340718.0}, {"date": "2018-02-13", "close": 11.421888, "volume": 354780.0}, {"date": "2018-02-14", "close": 11.19888, "volume": 342299.0}, {"date": "2018-02-15", "close": 11.160096, "volume": 311305.0}, {"date": "2018-02-16", "close": 11.29584, "volume": 428820.0}, {"date": "2018-02-19", "close": 11.402496, "volume": 346980.0}, {"date": "2018-02-20", "close": 11.528544, "volume": 155313.0}, {"date": "2018-02-21", "close": 11.8776, "volume": 139950.0}, {"date": "2018-02-22", "close": 11.78064, "volume": 189919.0}, {"date": "2018-02-23", "close": 11.838816, "volume": 163556.0}, {"date": "2018-02-26", "close": 11.896992, "volume": 164756.0}, {"date": "2018-02-27", "close": 11.838816, "volume": 137902.0}, {"date": "2018-02-28", "close": 11.68368, "volume": 121290.0}, {"date": "2018-03-01", "close": 11.402496, "volume": 203195.0}, {"date": "2018-03-02", "close": 11.237664, "volume": 224336.0}, {"date": "2018-03-05", "close": 11.208576, "volume": 93027.0}, {"date": "2018-03-06", "close": 11.48976, "volume": 175468.0}, {"date": "2018-03-07", "close": 11.19888, "volume": 312326.0}, {"date": "2018-03-08", "close": 11.092224, "volume": 224574.0}, {"date": "2018-03-09", "close": 11.286144, "volume": 222662.0}, {"date": "2018-03-12", "close": 11.373408, "volume": 178965.0}, {"date": "2018-03-13", "close": 11.257056, "volume": 132710.0}, {"date": "2018-03-14", "close": 11.160096, "volume": 154335.0}, {"date": "2018-03-15", "close": 11.092224, "volume": 204022.0}, {"date": "2018-03-16", "close": 11.169792, "volume": 333727.0}, {"date": "2018-03-19", "close": 11.19888, "volume": 86210.0}, {"date": "2018-03-20", "close": 11.431584, "volume": 213919.0}, {"date": "2018-03-21", "close": 11.44128, "volume": 167871.0}, {"date": "2018-03-22", "close": 11.44128, "volume": 187361.0}, {"date": "2018-03-23", "close": 11.29584, "volume": 204659.0}, {"date": "2018-03-26", "close": 11.373408, "volume": 149960.0}, {"date": "2018-03-27", "close": 11.673984, "volume": 260193.0}, {"date": "2018-03-28", "close": 11.58672, "volume": 146645.0}, {"date": "2018-03-29", "close": 11.53824, "volume": 272959.0}, {"date": "2018-04-03", "close": 11.383104, "volume": 146626.0}, {"date": "2018-04-04", "close": 11.354016, "volume": 212674.0}, {"date": "2018-04-05", "close": 11.34432, "volume": 120103.0}, {"date": "2018-04-06", "close": 11.34432, "volume": 66379.0}, {"date": "2018-04-09", "close": 11.305536, "volume": 452835.0}, {"date": "2018-04-10", "close": 11.276448, "volume": 122701.0}, {"date": "2018-04-11", "close": 11.111616, "volume": 183896.0}, {"date": "2018-04-12", "close": 11.10192, "volume": 189670.0}, {"date": "2018-04-13", "close": 11.305536, "volume": 78545.0}, {"date": "2018-04-16", "close": 11.324928, "volume": 64533.0}, {"date": "2018-04-17", "close": 11.257056, "volume": 168745.0}, {"date": "2018-04-18", "close": 11.44128, "volume": 120336.0}, {"date": "2018-04-19", "close": 11.450976, "volume": 1363249.0}, {"date": "2018-04-20", "close": 11.712768, "volume": 253568.0}, {"date": "2018-04-23", "close": 11.790336, "volume": 120203.0}, {"date": "2018-04-24", "close": 12.110304, "volume": 170541.0}, {"date": "2018-04-26", "close": 12.226656, "volume": 173080.0}, {"date": "2018-04-27", "close": 12.26544, "volume": 251742.0}, {"date": "2018-04-30", "close": 12.284832, "volume": 208823.0}, {"date": "2018-05-01", "close": 12.333312, "volume": 148290.0}, {"date": "2018-05-02", "close": 12.381792, "volume": 227865.0}, {"date": "2018-05-03", "close": 12.3624, "volume": 280251.0}, {"date": "2018-05-04", "close": 12.323616, "volume": 436560.0}, {"date": "2018-05-07", "close": 12.149088, "volume": 246644.0}, {"date": "2018-05-08", "close": 12.16848, "volume": 223609.0}, {"date": "2018-05-09", "close": 12.26544, "volume": 257486.0}, {"date": "2018-05-10", "close": 12.50784, "volume": 288666.0}, {"date": "2018-05-11", "close": 12.536928, "volume": 326457.0}, {"date": "2018-05-14", "close": 12.730848, "volume": 134103.0}, {"date": "2018-05-15", "close": 12.65328, "volume": 136489.0}, {"date": "2018-05-16", "close": 12.730848, "volume": 215387.0}, {"date": "2018-05-17", "close": 12.8472, "volume": 165712.0}, {"date": "2018-05-18", "close": 12.70176, "volume": 110242.0}, {"date": "2018-05-21", "close": 12.789024, "volume": 127457.0}, {"date": "2018-05-22", "close": 12.575712, "volume": 116674.0}, {"date": "2018-05-23", "close": 12.469056, "volume": 124130.0}, {"date": "2018-05-24", "close": 12.333312, "volume": 147358.0}, {"date": "2018-05-25", "close": 12.575712, "volume": 151073.0}, {"date": "2018-05-28", "close": 12.692064, "volume": 83407.0}, {"date": "2018-05-29", "close": 12.595104, "volume": 90190.0}, {"date": "2018-05-30", "close": 12.624192, "volume": 105375.0}, {"date": "2018-05-31", "close": 12.498144, "volume": 246377.0}, {"date": "2018-06-01", "close": 12.527232, "volume": 54958.0}, {"date": "2018-06-04", "close": 12.6048, "volume": 149551.0}, {"date": "2018-06-05", "close": 12.99264, "volume": 400539.0}, {"date": "2018-06-06", "close": 13.128384, "volume": 263630.0}, {"date": "2018-06-07", "close": 13.273824, "volume": 196856.0}, {"date": "2018-06-08", "close": 13.23504, "volume": 105061.0}, {"date": "2018-06-12", "close": 13.399872, "volume": 201700.0}, {"date": "2018-06-13", "close": 13.332, "volume": 96567.0}, {"date": "2018-06-14", "close": 13.487136, "volume": 156639.0}, {"date": "2018-06-15", "close": 13.748928, "volume": 296669.0}, {"date": "2018-06-18", "close": 13.952544, "volume": 255151.0}, {"date": "2018-06-19", "close": 13.787712, "volume": 256343.0}, {"date": "2018-06-20", "close": 13.96224, "volume": 399002.0}, {"date": "2018-06-21", "close": 13.855584, "volume": 419025.0}, {"date": "2018-06-22", "close": 13.826496, "volume": 201950.0}, {"date": "2018-06-25", "close": 13.748928, "volume": 234167.0}, {"date": "2018-06-26", "close": 13.836192, "volume": 275488.0}, {"date": "2018-06-27", "close": 13.86528, "volume": 106341.0}, {"date": "2018-06-28", "close": 13.971936, "volume": 194746.0}, {"date": "2018-06-29", "close": 13.729536, "volume": 119244.0}, {"date": "2018-07-02", "close": 13.52592, "volume": 305539.0}, {"date": "2018-07-03", "close": 13.62288, "volume": 196062.0}, {"date": "2018-07-04", "close": 13.71984, "volume": 261450.0}, {"date": "2018-07-05", "close": 13.564704, "volume": 142017.0}, {"date": "2018-07-06", "close": 13.5744, "volume": 352060.0}, {"date": "2018-07-09", "close": 13.555008, "volume": 188126.0}, {"date": "2018-07-10", "close": 13.390176, "volume": 256015.0}, {"date": "2018-07-11", "close": 13.47744, "volume": 379163.0}, {"date": "2018-07-12", "close": 13.555008, "volume": 200857.0}, {"date": "2018-07-13", "close": 13.438656, "volume": 198051.0}, {"date": "2018-07-16", "close": 13.370784, "volume": 146030.0}, {"date": "2018-07-17", "close": 13.167168, "volume": 227620.0}, {"date": "2018-07-18", "close": 13.23504, "volume": 155475.0}, {"date": "2018-07-19", "close": 13.176864, "volume": 163501.0}, {"date": "2018-07-20", "close": 13.438656, "volume": 175716.0}, {"date": "2018-07-23", "close": 13.244736, "volume": 85524.0}, {"date": "2018-07-24", "close": 13.419264, "volume": 147546.0}, {"date": "2018-07-25", "close": 13.448352, "volume": 213099.0}, {"date": "2018-07-26", "close": 13.535616, "volume": 286090.0}, {"date": "2018-07-27", "close": 13.47744, "volume": 433328.0}, {"date": "2018-07-30", "close": 13.71984, "volume": 316211.0}, {"date": "2018-07-31", "close": 13.76832, "volume": 412433.0}, {"date": "2018-08-01", "close": 14.514912, "volume": 746514.0}, {"date": "2018-08-02", "close": 14.35008, "volume": 609866.0}, {"date": "2018-08-03", "close": 14.456736, "volume": 486968.0}, {"date": "2018-08-06", "close": 14.466432, "volume": 203264.0}, {"date": "2018-08-07", "close": 14.582784, "volume": 220633.0}, {"date": "2018-08-08", "close": 14.670048, "volume": 252501.0}, {"date": "2018-08-09", "close": 14.893056, "volume": 198538.0}, {"date": "2018-08-10", "close": 14.631264, "volume": 242833.0}, {"date": "2018-08-13", "close": 14.49552, "volume": 252346.0}, {"date": "2018-08-14", "close": 14.49552, "volume": 340722.0}, {"date": "2018-08-15", "close": 14.544, "volume": 294090.0}, {"date": "2018-08-16", "close": 14.44704, "volume": 236912.0}, {"date": "2018-08-17", "close": 14.233728, "volume": 155252.0}, {"date": "2018-08-20", "close": 14.039808, "volume": 248274.0}, {"date": "2018-08-21", "close": 14.039808, "volume": 145274.0}, {"date": "2018-08-22", "close": 14.272512, "volume": 140046.0}, {"date": "2018-08-23", "close": 14.282208, "volume": 176745.0}, {"date": "2018-08-24", "close": 14.15616, "volume": 307118.0}, {"date": "2018-08-27", "close": 13.981632, "volume": 161809.0}, {"date": "2018-08-28", "close": 14.068896, "volume": 262573.0}, {"date": "2018-08-29", "close": 13.971936, "volume": 232364.0}, {"date": "2018-08-30", "close": 14.068896, "volume": 229988.0}, {"date": "2018-08-31", "close": 14.175552, "volume": 282684.0}, {"date": "2018-09-03", "close": 14.25312, "volume": 148429.0}, {"date": "2018-09-04", "close": 14.25312, "volume": 152209.0}, {"date": "2018-09-05", "close": 14.340384, "volume": 185520.0}, {"date": "2018-09-06", "close": 14.214336, "volume": 254441.0}, {"date": "2018-09-07", "close": 13.91376, "volume": 120458.0}, {"date": "2018-09-10", "close": 14.020416, "volume": 157572.0}, {"date": "2018-09-11", "close": 14.030112, "volume": 161034.0}, {"date": "2018-09-12", "close": 14.10768, "volume": 146876.0}, {"date": "2018-09-13", "close": 14.020416, "volume": 90365.0}, {"date": "2018-09-14", "close": 14.078592, "volume": 96673.0}, {"date": "2018-09-17", "close": 14.243424, "volume": 110977.0}, {"date": "2018-09-18", "close": 14.437344, "volume": 246632.0}, {"date": "2018-09-19", "close": 14.505216, "volume": 266799.0}, {"date": "2018-09-20", "close": 13.96224, "volume": 321067.0}, {"date": "2018-09-21", "close": 13.86528, "volume": 421213.0}, {"date": "2018-09-24", "close": 14.001024, "volume": 142474.0}, {"date": "2018-09-25", "close": 13.748928, "volume": 185015.0}, {"date": "2018-09-26", "close": 14.165856, "volume": 216962.0}, {"date": "2018-09-27", "close": 14.0592, "volume": 285617.0}, {"date": "2018-09-28", "close": 14.030112, "volume": 408085.0}, {"date": "2018-10-01", "close": 14.068896, "volume": 121176.0}, {"date": "2018-10-02", "close": 13.86528, "volume": 420652.0}, {"date": "2018-10-03", "close": 13.96224, "volume": 201076.0}, {"date": "2018-10-04", "close": 13.981632, "volume": 145032.0}, {"date": "2018-10-05", "close": 14.068896, "volume": 116152.0}, {"date": "2018-10-08", "close": 13.76832, "volume": 80900.0}, {"date": "2018-10-09", "close": 13.176864, "volume": 314935.0}, {"date": "2018-10-10", "close": 12.99264, "volume": 275050.0}, {"date": "2018-10-11", "close": 12.575712, "volume": 456340.0}, {"date": "2018-10-12", "close": 12.498144, "volume": 255885.0}, {"date": "2018-10-15", "close": 12.352704, "volume": 322692.0}, {"date": "2018-10-16", "close": 12.498144, "volume": 372386.0}, {"date": "2018-10-17", "close": 12.55632, "volume": 312244.0}, {"date": "2018-10-18", "close": 12.45936, "volume": 330775.0}, {"date": "2018-10-19", "close": 12.246048, "volume": 181385.0}, {"date": "2018-10-22", "close": 12.081216, "volume": 280351.0}, {"date": "2018-10-23", "close": 12.284832, "volume": 251487.0}, {"date": "2018-10-24", "close": 12.449664, "volume": 395793.0}, {"date": "2018-10-25", "close": 12.255744, "volume": 287927.0}, {"date": "2018-10-26", "close": 12.081216, "volume": 244870.0}, {"date": "2018-10-29", "close": 11.68368, "volume": 279014.0}, {"date": "2018-10-30", "close": 11.761248, "volume": 810600.0}, {"date": "2018-10-31", "close": 11.964864, "volume": 585335.0}, {"date": "2018-11-01", "close": 12.07152, "volume": 289475.0}, {"date": "2018-11-02", "close": 11.984256, "volume": 234724.0}, {"date": "2018-11-05", "close": 11.693376, "volume": 190801.0}, {"date": "2018-11-06", "close": 11.673984, "volume": 274531.0}, {"date": "2018-11-07", "close": 11.644896, "volume": 304882.0}, {"date": "2018-11-08", "close": 11.858208, "volume": 396009.0}, {"date": "2018-11-09", "close": 12.042432, "volume": 303000.0}, {"date": "2018-11-12", "close": 11.984256, "volume": 362173.0}, {"date": "2018-11-13", "close": 11.509152, "volume": 429312.0}, {"date": "2018-11-14", "close": 11.6352, "volume": 289646.0}, {"date": "2018-11-15", "close": 11.741856, "volume": 613670.0}, {"date": "2018-11-16", "close": 11.800032, "volume": 371413.0}, {"date": "2018-11-19", "close": 11.722464, "volume": 261629.0}, {"date": "2018-11-20", "close": 11.3928, "volume": 330967.0}, {"date": "2018-11-21", "close": 11.334624, "volume": 198790.0}, {"date": "2018-11-22", "close": 11.509152, "volume": 193453.0}, {"date": "2018-11-23", "close": 11.693376, "volume": 231786.0}, {"date": "2018-11-26", "close": 11.654592, "volume": 225221.0}, {"date": "2018-11-27", "close": 11.770944, "volume": 189792.0}, {"date": "2018-11-28", "close": 11.790336, "volume": 229536.0}, {"date": "2018-11-29", "close": 12.003648, "volume": 193504.0}, {"date": "2018-11-30", "close": 11.848512, "volume": 421850.0}, {"date": "2018-12-03", "close": 12.090912, "volume": 284037.0}, {"date": "2018-12-04", "close": 12.07152, "volume": 264923.0}, {"date": "2018-12-05", "close": 11.8776, "volume": 198968.0}, {"date": "2018-12-06", "close": 11.741856, "volume": 216048.0}, {"date": "2018-12-07", "close": 11.703072, "volume": 174708.0}, {"date": "2018-12-10", "close": 11.315232, "volume": 313528.0}, {"date": "2018-12-11", "close": 11.092224, "volume": 177677.0}, {"date": "2018-12-12", "close": 11.6352, "volume": 284559.0}, {"date": "2018-12-13", "close": 11.577024, "volume": 147587.0}, {"date": "2018-12-14", "close": 11.480064, "volume": 115583.0}, {"date": "2018-12-17", "close": 11.693376, "volume": 175670.0}, {"date": "2018-12-18", "close": 11.3928, "volume": 359902.0}, {"date": "2018-12-19", "close": 11.470368, "volume": 237389.0}, {"date": "2018-12-20", "close": 11.34432, "volume": 264615.0}, {"date": "2018-12-21", "close": 11.014656, "volume": 425326.0}, {"date": "2018-12-24", "close": 11.1504, "volume": 128800.0}, {"date": "2018-12-27", "close": 11.131008, "volume": 121639.0}, {"date": "2018-12-28", "close": 11.140704, "volume": 109259.0}, {"date": "2018-12-31", "close": 10.898304, "volume": 87866.0}, {"date": "2019-01-02", "close": 10.966176, "volume": 173833.0}, {"date": "2019-01-03", "close": 10.946784, "volume": 131670.0}, {"date": "2019-01-04", "close": 10.95648, "volume": 155469.0}, {"date": "2019-01-07", "close": 11.00496, "volume": 125267.0}, {"date": "2019-01-08", "close": 11.034048, "volume": 126801.0}, {"date": "2019-01-09", "close": 11.063136, "volume": 198532.0}, {"date": "2019-01-10", "close": 11.34432, "volume": 211783.0}, {"date": "2019-01-11", "close": 11.354016, "volume": 143947.0}, {"date": "2019-01-14", "close": 11.363712, "volume": 134308.0}, {"date": "2019-01-15", "close": 11.800032, "volume": 219959.0}, {"date": "2019-01-16", "close": 11.770944, "volume": 162966.0}, {"date": "2019-01-17", "close": 11.92608, "volume": 257360.0}, {"date": "2019-01-18", "close": 11.703072, "volume": 211141.0}, {"date": "2019-01-21", "close": 11.48976, "volume": 249196.0}, {"date": "2019-01-22", "close": 11.596416, "volume": 205963.0}, {"date": "2019-01-23", "close": 11.6352, "volume": 169679.0}, {"date": "2019-01-24", "close": 11.78064, "volume": 183478.0}, {"date": "2019-01-25", "close": 11.896992, "volume": 198916.0}, {"date": "2019-01-29", "close": 11.82912, "volume": 181019.0}, {"date": "2019-01-30", "close": 10.76256, "volume": 999285.0}, {"date": "2019-01-31", "close": 10.898304, "volume": 901166.0}, {"date": "2019-02-01", "close": 11.1504, "volume": 757085.0}, {"date": "2019-02-04", "close": 11.19888, "volume": 474252.0}, {"date": "2019-02-05", "close": 11.208576, "volume": 383653.0}, {"date": "2019-02-06", "close": 11.412192, "volume": 387198.0}, {"date": "2019-02-07", "close": 11.596416, "volume": 296066.0}, {"date": "2019-02-08", "close": 11.770944, "volume": 295695.0}, {"date": "2019-02-11", "close": 12.158784, "volume": 364289.0}, {"date": "2019-02-12", "close": 11.819424, "volume": 471110.0}, {"date": "2019-02-13", "close": 11.8776, "volume": 469039.0}, {"date": "2019-02-14", "close": 11.73216, "volume": 295035.0}, {"date": "2019-02-15", "close": 11.518848, "volume": 311535.0}, {"date": "2019-02-18", "close": 11.44128, "volume": 358206.0}, {"date": "2019-02-19", "close": 11.615808, "volume": 270284.0}, {"date": "2019-02-20", "close": 11.58672, "volume": 153868.0}, {"date": "2019-02-21", "close": 11.654592, "volume": 236327.0}, {"date": "2019-02-22", "close": 11.722464, "volume": 208632.0}, {"date": "2019-02-25", "close": 12.032736, "volume": 340406.0}, {"date": "2019-02-26", "close": 12.110304, "volume": 315439.0}, {"date": "2019-02-27", "close": 12.401184, "volume": 144729.0}, {"date": "2019-02-28", "close": 12.26544, "volume": 229454.0}, {"date": "2019-03-01", "close": 12.381792, "volume": 209344.0}, {"date": "2019-03-04", "close": 12.41088, "volume": 173580.0}, {"date": "2019-03-05", "close": 12.401184, "volume": 233138.0}, {"date": "2019-03-06", "close": 12.566016, "volume": 228983.0}, {"date": "2019-03-07", "close": 12.662976, "volume": 339754.0}, {"date": "2019-03-08", "close": 12.585408, "volume": 219443.0}, {"date": "2019-03-11", "close": 12.6048, "volume": 139512.0}, {"date": "2019-03-12", "close": 12.70176, "volume": 327828.0}, {"date": "2019-03-13", "close": 12.885984, "volume": 458731.0}, {"date": "2019-03-14", "close": 12.924768, "volume": 154777.0}, {"date": "2019-03-15", "close": 12.905376, "volume": 464244.0}, {"date": "2019-03-18", "close": 12.769632, "volume": 114729.0}, {"date": "2019-03-19", "close": 12.905376, "volume": 216048.0}, {"date": "2019-03-20", "close": 12.866592, "volume": 140612.0}, {"date": "2019-03-21", "close": 12.31392, "volume": 709760.0}, {"date": "2019-03-22", "close": 12.158784, "volume": 377953.0}, {"date": "2019-03-25", "close": 11.751552, "volume": 408777.0}, {"date": "2019-03-26", "close": 11.78064, "volume": 267435.0}, {"date": "2019-03-27", "close": 11.606112, "volume": 313229.0}, {"date": "2019-03-28", "close": 11.577024, "volume": 201386.0}, {"date": "2019-03-29", "close": 11.567328, "volume": 229638.0}, {"date": "2019-04-01", "close": 11.402496, "volume": 149171.0}, {"date": "2019-04-02", "close": 11.596416, "volume": 234835.0}, {"date": "2019-04-03", "close": 11.53824, "volume": 170259.0}, {"date": "2019-04-04", "close": 11.34432, "volume": 386821.0}, {"date": "2019-04-05", "close": 11.276448, "volume": 255475.0}, {"date": "2019-04-08", "close": 11.237664, "volume": 200879.0}, {"date": "2019-04-09", "close": 11.024352, "volume": 395689.0}, {"date": "2019-04-10", "close": 11.082528, "volume": 354417.0}, {"date": "2019-04-11", "close": 11.034048, "volume": 182546.0}, {"date": "2019-04-12", "close": 11.063136, "volume": 386944.0}, {"date": "2019-04-15", "close": 10.975872, "volume": 263842.0}, {"date": "2019-04-16", "close": 11.082528, "volume": 323935.0}, {"date": "2019-04-17", "close": 11.014656, "volume": 316766.0}, {"date": "2019-04-18", "close": 11.00496, "volume": 438264.0}, {"date": "2019-04-23", "close": 11.363712, "volume": 340551.0}, {"date": "2019-04-24", "close": 11.53824, "volume": 485465.0}, {"date": "2019-04-26", "close": 11.383104, "volume": 328855.0}, {"date": "2019-04-29", "close": 11.470368, "volume": 219085.0}, {"date": "2019-04-30", "close": 11.460672, "volume": 182305.0}, {"date": "2019-05-01", "close": 11.703072, "volume": 227915.0}, {"date": "2019-05-02", "close": 11.68368, "volume": 179791.0}, {"date": "2019-05-03", "close": 11.741856, "volume": 125142.0}, {"date": "2019-05-06", "close": 11.557632, "volume": 172294.0}, {"date": "2019-05-07", "close": 11.470368, "volume": 202137.0}, {"date": "2019-05-08", "close": 11.227968, "volume": 197261.0}, {"date": "2019-05-09", "close": 11.237664, "volume": 420752.0}, {"date": "2019-05-10", "close": 10.898304, "volume": 174027.0}, {"date": "2019-05-13", "close": 10.917696, "volume": 182697.0}, {"date": "2019-05-14", "close": 10.995264, "volume": 222935.0}, {"date": "2019-05-15", "close": 10.95648, "volume": 175615.0}, {"date": "2019-05-16", "close": 10.743168, "volume": 248895.0}, {"date": "2019-05-17", "close": 10.820736, "volume": 185693.0}, {"date": "2019-05-20", "close": 11.00496, "volume": 205592.0}, {"date": "2019-05-21", "close": 11.131008, "volume": 184750.0}, {"date": "2019-05-22", "close": 11.305536, "volume": 470676.0}, {"date": "2019-05-23", "close": 11.34432, "volume": 238294.0}, {"date": "2019-05-24", "close": 11.092224, "volume": 181049.0}, {"date": "2019-05-27", "close": 11.169792, "volume": 292021.0}, {"date": "2019-05-28", "close": 11.072832, "volume": 255380.0}, {"date": "2019-05-29", "close": 10.636512, "volume": 399959.0}, {"date": "2019-05-30", "close": 10.219584, "volume": 577216.0}, {"date": "2019-05-31", "close": 10.122624, "volume": 220109.0}, {"date": "2019-06-03", "close": 9.909312, "volume": 214713.0}, {"date": "2019-06-04", "close": 9.734784, "volume": 236687.0}, {"date": "2019-06-05", "close": 9.802656, "volume": 342608.0}, {"date": "2019-06-06", "close": 9.84144, "volume": 421782.0}, {"date": "2019-06-07", "close": 9.754176, "volume": 212068.0}, {"date": "2019-06-11", "close": 10.093536, "volume": 439276.0}, {"date": "2019-06-12", "close": 10.064448, "volume": 471981.0}, {"date": "2019-06-13", "close": 9.812352, "volume": 408416.0}, {"date": "2019-06-14", "close": 9.657216, "volume": 484686.0}, {"date": "2019-06-17", "close": 9.443904, "volume": 449241.0}, {"date": "2019-06-18", "close": 9.79296, "volume": 585321.0}, {"date": "2019-06-19", "close": 9.831744, "volume": 265998.0}, {"date": "2019-06-20", "close": 10.064448, "volume": 336923.0}, {"date": "2019-06-21", "close": 10.112928, "volume": 430871.0}, {"date": "2019-06-24", "close": 10.054752, "volume": 210579.0}, {"date": "2019-06-25", "close": 9.9384, "volume": 171803.0}, {"date": "2019-06-26", "close": 9.860832, "volume": 218329.0}, {"date": "2019-06-27", "close": 9.74448, "volume": 567091.0}, {"date": "2019-06-28", "close": 9.705696, "volume": 374670.0}, {"date": "2019-07-01", "close": 9.948096, "volume": 430421.0}, {"date": "2019-07-02", "close": 10.045056, "volume": 233806.0}, {"date": "2019-07-03", "close": 10.122624, "volume": 317514.0}, {"date": "2019-07-04", "close": 10.200192, "volume": 149803.0}, {"date": "2019-07-05", "close": 10.355328, "volume": 145949.0}, {"date": "2019-07-08", "close": 10.08384, "volume": 185792.0}, {"date": "2019-07-09", "close": 10.064448, "volume": 214519.0}, {"date": "2019-07-10", "close": 10.32624, "volume": 259270.0}, {"date": "2019-07-11", "close": 10.268064, "volume": 519866.0}, {"date": "2019-07-12", "close": 10.248672, "volume": 402192.0}, {"date": "2019-07-15", "close": 10.151712, "volume": 243963.0}, {"date": "2019-07-16", "close": 10.025664, "volume": 232302.0}, {"date": "2019-07-17", "close": 9.802656, "volume": 230144.0}, {"date": "2019-07-18", "close": 9.9384, "volume": 247411.0}, {"date": "2019-07-19", "close": 9.977184, "volume": 154338.0}, {"date": "2019-07-22", "close": 10.122624, "volume": 123414.0}, {"date": "2019-07-23", "close": 9.948096, "volume": 370685.0}, {"date": "2019-07-24", "close": 10.015968, "volume": 445828.0}, {"date": "2019-07-25", "close": 10.297152, "volume": 556568.0}, {"date": "2019-07-26", "close": 9.79296, "volume": 1401018.0}, {"date": "2019-07-29", "close": 9.376032, "volume": 1655617.0}, {"date": "2019-07-30", "close": 9.366336, "volume": 939382.0}, {"date": "2019-07-31", "close": 9.220896, "volume": 1098035.0}, {"date": "2019-08-01", "close": 8.9688, "volume": 975139.0}, {"date": "2019-08-02", "close": 8.910624, "volume": 670133.0}, {"date": "2019-08-05", "close": 8.881536, "volume": 585352.0}, {"date": "2019-08-06", "close": 8.852448, "volume": 1240525.0}, {"date": "2019-08-07", "close": 8.92032, "volume": 860211.0}, {"date": "2019-08-08", "close": 8.92032, "volume": 445573.0}, {"date": "2019-08-09", "close": 8.900928, "volume": 410151.0}, {"date": "2019-08-12", "close": 8.891232, "volume": 370262.0}, {"date": "2019-08-13", "close": 8.67792, "volume": 622827.0}, {"date": "2019-08-14", "close": 8.978496, "volume": 785029.0}, {"date": "2019-08-15", "close": 8.319168, "volume": 647453.0}, {"date": "2019-08-16", "close": 8.493696, "volume": 603821.0}, {"date": "2019-08-19", "close": 8.425824, "volume": 340350.0}, {"date": "2019-08-20", "close": 8.38704, "volume": 606443.0}, {"date": "2019-08-21", "close": 8.454912, "volume": 541394.0}, {"date": "2019-08-22", "close": 8.7264, "volume": 475385.0}, {"date": "2019-08-23", "close": 8.910624, "volume": 541155.0}, {"date": "2019-08-26", "close": 8.784576, "volume": 491160.0}, {"date": "2019-08-27", "close": 8.87184, "volume": 315212.0}, {"date": "2019-08-28", "close": 8.77488, "volume": 305601.0}, {"date": "2019-08-29", "close": 8.745792, "volume": 216209.0}, {"date": "2019-08-30", "close": 8.736096, "volume": 413975.0}, {"date": "2019-09-02", "close": 8.571264, "volume": 315591.0}, {"date": "2019-09-03", "close": 8.551872, "volume": 296600.0}, {"date": "2019-09-04", "close": 8.755488, "volume": 420384.0}, {"date": "2019-09-05", "close": 9.01728, "volume": 412709.0}, {"date": "2019-09-06", "close": 8.997888, "volume": 334237.0}, {"date": "2019-09-09", "close": 9.085152, "volume": 139784.0}, {"date": "2019-09-10", "close": 9.240288, "volume": 370268.0}, {"date": "2019-09-11", "close": 9.424512, "volume": 409831.0}, {"date": "2019-09-12", "close": 9.482688, "volume": 229658.0}, {"date": "2019-09-13", "close": 9.50208, "volume": 428191.0}, {"date": "2019-09-16", "close": 9.540864, "volume": 287817.0}, {"date": "2019-09-17", "close": 9.666912, "volume": 533515.0}, {"date": "2019-09-18", "close": 9.4536, "volume": 446292.0}, {"date": "2019-09-19", "close": 9.676608, "volume": 607951.0}, {"date": "2019-09-20", "close": 9.705696, "volume": 601290.0}, {"date": "2019-09-23", "close": 9.79296, "volume": 340614.0}, {"date": "2019-09-24", "close": 9.860832, "volume": 1383303.0}, {"date": "2019-09-25", "close": 9.74448, "volume": 291781.0}, {"date": "2019-09-26", "close": 9.725088, "volume": 279924.0}, {"date": "2019-09-27", "close": 9.822048, "volume": 298654.0}, {"date": "2019-09-30", "close": 9.754176, "volume": 238600.0}, {"date": "2019-10-01", "close": 10.025664, "volume": 594436.0}, {"date": "2019-10-02", "close": 10.122624, "volume": 419071.0}, {"date": "2019-10-03", "close": 10.006272, "volume": 636888.0}, {"date": "2019-10-04", "close": 9.98688, "volume": 468213.0}, {"date": "2019-10-07", "close": 9.98688, "volume": 313360.0}, {"date": "2019-10-08", "close": 10.025664, "volume": 223960.0}, {"date": "2019-10-09", "close": 10.006272, "volume": 227387.0}, {"date": "2019-10-10", "close": 10.006272, "volume": 213220.0}, {"date": "2019-10-11", "close": 9.98688, "volume": 211025.0}, {"date": "2019-10-14", "close": 10.171104, "volume": 177098.0}, {"date": "2019-10-15", "close": 9.98688, "volume": 128768.0}, {"date": "2019-10-16", "close": 10.161408, "volume": 271665.0}, {"date": "2019-10-17", "close": 10.335936, "volume": 255234.0}, {"date": "2019-10-18", "close": 10.190496, "volume": 191341.0}, {"date": "2019-10-21", "close": 10.08384, "volume": 182178.0}, {"date": "2019-10-22", "close": 10.08384, "volume": 151037.0}, {"date": "2019-10-23", "close": 10.268064, "volume": 170542.0}, {"date": "2019-10-24", "close": 10.316544, "volume": 145361.0}, {"date": "2019-10-25", "close": 10.384416, "volume": 188016.0}, {"date": "2019-10-28", "close": 10.529856, "volume": 154390.0}, {"date": "2019-10-29", "close": 10.500768, "volume": 166049.0}, {"date": "2019-10-30", "close": 10.510464, "volume": 138166.0}, {"date": "2019-10-31", "close": 10.491072, "volume": 215598.0}, {"date": "2019-11-01", "close": 10.588032, "volume": 169999.0}, {"date": "2019-11-04", "close": 10.646208, "volume": 182641.0}, {"date": "2019-11-05", "close": 10.597728, "volume": 160045.0}, {"date": "2019-11-06", "close": 10.71408, "volume": 192437.0}, {"date": "2019-11-07", "close": 10.878912, "volume": 310617.0}, {"date": "2019-11-08", "close": 10.937088, "volume": 284858.0}, {"date": "2019-11-11", "close": 10.985568, "volume": 132339.0}, {"date": "2019-11-12", "close": 11.082528, "volume": 126061.0}, {"date": "2019-11-13", "close": 11.043744, "volume": 220631.0}, {"date": "2019-11-14", "close": 10.878912, "volume": 214738.0}, {"date": "2019-11-15", "close": 11.082528, "volume": 265747.0}, {"date": "2019-11-18", "close": 11.072832, "volume": 266375.0}, {"date": "2019-11-19", "close": 11.276448, "volume": 446861.0}, {"date": "2019-11-20", "close": 11.208576, "volume": 484924.0}, {"date": "2019-11-21", "close": 11.111616, "volume": 320908.0}, {"date": "2019-11-22", "close": 11.19888, "volume": 250340.0}, {"date": "2019-11-25", "close": 11.140704, "volume": 352572.0}, {"date": "2019-11-26", "close": 11.10192, "volume": 222975.0}, {"date": "2019-11-27", "close": 11.34432, "volume": 414707.0}, {"date": "2019-11-28", "close": 10.772256, "volume": 622592.0}, {"date": "2019-11-29", "close": 10.6656, "volume": 703779.0}, {"date": "2019-12-02", "close": 10.781952, "volume": 470452.0}, {"date": "2019-12-03", "close": 10.461984, "volume": 597073.0}, {"date": "2019-12-04", "close": 10.491072, "volume": 499422.0}, {"date": "2019-12-05", "close": 10.704384, "volume": 381137.0}, {"date": "2019-12-06", "close": 10.733472, "volume": 211542.0}, {"date": "2019-12-09", "close": 10.694688, "volume": 182688.0}, {"date": "2019-12-10", "close": 10.539552, "volume": 219031.0}, {"date": "2019-12-11", "close": 10.558944, "volume": 203349.0}, {"date": "2019-12-12", "close": 10.481376, "volume": 1015781.0}, {"date": "2019-12-13", "close": 10.510464, "volume": 276148.0}, {"date": "2019-12-16", "close": 10.849824, "volume": 323361.0}, {"date": "2019-12-17", "close": 11.072832, "volume": 232298.0}, {"date": "2019-12-18", "close": 10.781952, "volume": 317954.0}, {"date": "2019-12-19", "close": 10.636512, "volume": 325339.0}, {"date": "2019-12-20", "close": 10.675296, "volume": 348426.0}, {"date": "2019-12-23", "close": 10.684992, "volume": 244088.0}, {"date": "2019-12-24", "close": 10.6656, "volume": 65887.0}, {"date": "2019-12-27", "close": 10.772256, "volume": 73361.0}, {"date": "2019-12-30", "close": 10.908, "volume": 91461.0}, {"date": "2019-12-31", "close": 10.76256, "volume": 256125.0}, {"date": "2020-01-02", "close": 10.801344, "volume": 124849.0}, {"date": "2020-01-03", "close": 10.995264, "volume": 220121.0}, {"date": "2020-01-06", "close": 10.888608, "volume": 180656.0}, {"date": "2020-01-07", "close": 11.00496, "volume": 109184.0}, {"date": "2020-01-08", "close": 11.10192, "volume": 148199.0}, {"date": "2020-01-09", "close": 11.111616, "volume": 212165.0}, {"date": "2020-01-10", "close": 11.082528, "volume": 161361.0}, {"date": "2020-01-13", "close": 11.034048, "volume": 113150.0}, {"date": "2020-01-14", "close": 11.324928, "volume": 135288.0}, {"date": "2020-01-15", "close": 11.402496, "volume": 189335.0}, {"date": "2020-01-16", "close": 11.34432, "volume": 244729.0}, {"date": "2020-01-17", "close": 11.29584, "volume": 184757.0}, {"date": "2020-01-20", "close": 11.266752, "volume": 106287.0}, {"date": "2020-01-21", "close": 11.043744, "volume": 130526.0}, {"date": "2020-01-22", "close": 11.092224, "volume": 385268.0}, {"date": "2020-01-23", "close": 10.946784, "volume": 639067.0}, {"date": "2020-01-24", "close": 11.131008, "volume": 575381.0}, {"date": "2020-01-28", "close": 10.908, "volume": 464162.0}, {"date": "2020-01-29", "close": 10.95648, "volume": 655426.0}, {"date": "2020-01-30", "close": 10.869216, "volume": 219599.0}, {"date": "2020-01-31", "close": 11.654592, "volume": 450441.0}, {"date": "2020-02-03", "close": 11.838816, "volume": 778759.0}, {"date": "2020-02-04", "close": 11.896992, "volume": 371832.0}, {"date": "2020-02-05", "close": 11.97456, "volume": 418764.0}, {"date": "2020-02-06", "close": 12.16848, "volume": 243659.0}, {"date": "2020-02-07", "close": 12.246048, "volume": 427870.0}, {"date": "2020-02-10", "close": 12.149088, "volume": 308451.0}, {"date": "2020-02-11", "close": 12.129696, "volume": 351559.0}, {"date": "2020-02-12", "close": 12.284832, "volume": 231936.0}, {"date": "2020-02-13", "close": 12.246048, "volume": 224627.0}, {"date": "2020-02-14", "close": 11.82912, "volume": 413548.0}, {"date": "2020-02-17", "close": 11.73216, "volume": 181745.0}, {"date": "2020-02-18", "close": 11.354016, "volume": 195390.0}, {"date": "2020-02-19", "close": 11.324928, "volume": 220474.0}, {"date": "2020-02-20", "close": 11.19888, "volume": 168628.0}, {"date": "2020-02-21", "close": 11.179488, "volume": 381319.0}, {"date": "2020-02-24", "close": 10.888608, "volume": 682838.0}, {"date": "2020-02-25", "close": 10.61712, "volume": 732863.0}, {"date": "2020-02-26", "close": 10.481376, "volume": 234411.0}, {"date": "2020-02-27", "close": 10.491072, "volume": 519793.0}, {"date": "2020-02-28", "close": 10.316544, "volume": 439389.0}, {"date": "2020-03-02", "close": 10.384416, "volume": 414520.0}, {"date": "2020-03-03", "close": 10.52016, "volume": 434737.0}, {"date": "2020-03-04", "close": 10.316544, "volume": 369157.0}, {"date": "2020-03-05", "close": 10.452288, "volume": 621414.0}, {"date": "2020-03-06", "close": 9.98688, "volume": 312466.0}, {"date": "2020-03-09", "close": 9.696, "volume": 497908.0}, {"date": "2020-03-10", "close": 10.122624, "volume": 684680.0}, {"date": "2020-03-11", "close": 9.657216, "volume": 605889.0}, {"date": "2020-03-12", "close": 9.35664, "volume": 899226.0}, {"date": "2020-03-13", "close": 9.346944, "volume": 883051.0}, {"date": "2020-03-16", "close": 8.930016, "volume": 691318.0}, {"date": "2020-03-17", "close": 9.240288, "volume": 639571.0}, {"date": "2020-03-18", "close": 8.668224, "volume": 469846.0}, {"date": "2020-03-19", "close": 8.348256, "volume": 533687.0}, {"date": "2020-03-20", "close": 7.921632, "volume": 767296.0}, {"date": "2020-03-23", "close": 7.398048, "volume": 447215.0}, {"date": "2020-03-24", "close": 7.785888, "volume": 782600.0}, {"date": "2020-03-25", "close": 8.2416, "volume": 540127.0}, {"date": "2020-03-26", "close": 8.396736, "volume": 247903.0}, {"date": "2020-03-27", "close": 8.164032, "volume": 273855.0}, {"date": "2020-03-30", "close": 8.542176, "volume": 311493.0}, {"date": "2020-03-31", "close": 9.085152, "volume": 599535.0}, {"date": "2020-04-01", "close": 9.191808, "volume": 403071.0}, {"date": "2020-04-02", "close": 9.249984, "volume": 367644.0}, {"date": "2020-04-03", "close": 8.813664, "volume": 248838.0}, {"date": "2020-04-06", "close": 8.862144, "volume": 426809.0}, {"date": "2020-04-07", "close": 8.610048, "volume": 651261.0}, {"date": "2020-04-08", "close": 8.561568, "volume": 472167.0}, {"date": "2020-04-09", "close": 8.658528, "volume": 525658.0}, {"date": "2020-04-14", "close": 8.77488, "volume": 544913.0}, {"date": "2020-04-15", "close": 8.862144, "volume": 324461.0}, {"date": "2020-04-16", "close": 8.862144, "volume": 320328.0}, {"date": "2020-04-17", "close": 8.803968, "volume": 220743.0}, {"date": "2020-04-20", "close": 8.33856, "volume": 567865.0}, {"date": "2020-04-21", "close": 8.425824, "volume": 400619.0}, {"date": "2020-04-22", "close": 8.406432, "volume": 333895.0}, {"date": "2020-04-23", "close": 8.445216, "volume": 379459.0}, {"date": "2020-04-24", "close": 8.474304, "volume": 224871.0}, {"date": "2020-04-27", "close": 8.619744, "volume": 114131.0}, {"date": "2020-04-28", "close": 8.668224, "volume": 145715.0}, {"date": "2020-04-29", "close": 8.794272, "volume": 248353.0}, {"date": "2020-04-30", "close": 8.900928, "volume": 428286.0}, {"date": "2020-05-01", "close": 8.484, "volume": 276553.0}, {"date": "2020-05-04", "close": 8.464608, "volume": 270899.0}, {"date": "2020-05-05", "close": 8.503392, "volume": 132978.0}, {"date": "2020-05-06", "close": 8.29008, "volume": 201227.0}, {"date": "2020-05-07", "close": 8.53248, "volume": 194088.0}, {"date": "2020-05-08", "close": 8.610048, "volume": 448453.0}, {"date": "2020-05-11", "close": 8.842752, "volume": 403993.0}, {"date": "2020-05-12", "close": 9.191808, "volume": 319405.0}, {"date": "2020-05-13", "close": 9.172416, "volume": 166214.0}, {"date": "2020-05-14", "close": 8.755488, "volume": 294863.0}, {"date": "2020-05-15", "close": 8.87184, "volume": 210419.0}, {"date": "2020-05-18", "close": 9.046368, "volume": 349261.0}, {"date": "2020-05-19", "close": 9.056064, "volume": 149594.0}, {"date": "2020-05-20", "close": 9.01728, "volume": 299075.0}, {"date": "2020-05-21", "close": 9.50208, "volume": 334352.0}, {"date": "2020-05-22", "close": 9.30816, "volume": 373852.0}, {"date": "2020-05-25", "close": 9.59904, "volume": 211362.0}, {"date": "2020-05-26", "close": 9.763872, "volume": 330736.0}, {"date": "2020-05-27", "close": 9.74448, "volume": 228960.0}, {"date": "2020-05-28", "close": 9.88992, "volume": 199709.0}, {"date": "2020-05-29", "close": 10.142016, "volume": 614782.0}, {"date": "2020-06-01", "close": 10.316544, "volume": 205589.0}, {"date": "2020-06-02", "close": 10.316544, "volume": 126109.0}, {"date": "2020-06-03", "close": 10.481376, "volume": 126910.0}, {"date": "2020-06-04", "close": 10.927392, "volume": 341452.0}, {"date": "2020-06-05", "close": 10.56864, "volume": 207491.0}, {"date": "2020-06-09", "close": 11.121312, "volume": 439203.0}, {"date": "2020-06-10", "close": 11.072832, "volume": 157894.0}, {"date": "2020-06-11", "close": 10.966176, "volume": 179633.0}, {"date": "2020-06-12", "close": 10.733472, "volume": 323945.0}, {"date": "2020-06-15", "close": 10.491072, "volume": 130935.0}, {"date": "2020-06-16", "close": 10.975872, "volume": 197199.0}, {"date": "2020-06-17", "close": 11.063136, "volume": 178786.0}, {"date": "2020-06-18", "close": 11.043744, "volume": 389366.0}, {"date": "2020-06-19", "close": 11.276448, "volume": 299034.0}, {"date": "2020-06-22", "close": 11.05344, "volume": 243512.0}, {"date": "2020-06-23", "close": 10.927392, "volume": 255615.0}, {"date": "2020-06-24", "close": 11.324928, "volume": 355804.0}, {"date": "2020-06-25", "close": 10.510464, "volume": 398746.0}, {"date": "2020-06-26", "close": 11.208576, "volume": 208202.0}, {"date": "2020-06-29", "close": 10.743168, "volume": 148880.0}, {"date": "2020-06-30", "close": 11.160096, "volume": 386384.0}, {"date": "2020-07-01", "close": 11.383104, "volume": 210196.0}, {"date": "2020-07-02", "close": 11.412192, "volume": 146846.0}, {"date": "2020-07-03", "close": 11.402496, "volume": 183020.0}, {"date": "2020-07-06", "close": 11.412192, "volume": 100748.0}, {"date": "2020-07-07", "close": 11.567328, "volume": 146889.0}, {"date": "2020-07-08", "close": 11.305536, "volume": 172568.0}, {"date": "2020-07-09", "close": 11.373408, "volume": 122938.0}, {"date": "2020-07-10", "close": 11.412192, "volume": 81081.0}, {"date": "2020-07-13", "close": 11.1504, "volume": 314040.0}, {"date": "2020-07-14", "close": 11.043744, "volume": 342558.0}, {"date": "2020-07-15", "close": 11.402496, "volume": 351617.0}, {"date": "2020-07-16", "close": 11.34432, "volume": 424342.0}, {"date": "2020-07-17", "close": 11.257056, "volume": 232867.0}, {"date": "2020-07-20", "close": 11.1504, "volume": 212110.0}, {"date": "2020-07-21", "close": 11.237664, "volume": 392156.0}, {"date": "2020-07-22", "close": 11.111616, "volume": 378886.0}, {"date": "2020-07-23", "close": 10.937088, "volume": 319529.0}, {"date": "2020-07-24", "close": 10.830432, "volume": 388051.0}, {"date": "2020-07-27", "close": 10.937088, "volume": 243574.0}, {"date": "2020-07-28", "close": 11.373408, "volume": 560778.0}, {"date": "2020-07-29", "close": 11.111616, "volume": 384549.0}, {"date": "2020-07-30", "close": 11.402496, "volume": 536315.0}, {"date": "2020-07-31", "close": 10.898304, "volume": 273721.0}, {"date": "2020-08-03", "close": 11.063136, "volume": 339758.0}, {"date": "2020-08-04", "close": 11.34432, "volume": 296345.0}, {"date": "2020-08-05", "close": 11.431584, "volume": 585891.0}, {"date": "2020-08-06", "close": 11.334624, "volume": 242638.0}, {"date": "2020-08-07", "close": 11.131008, "volume": 137848.0}, {"date": "2020-08-10", "close": 11.169792, "volume": 359794.0}, {"date": "2020-08-11", "close": 11.227968, "volume": 215700.0}, {"date": "2020-08-12", "close": 11.324928, "volume": 202487.0}, {"date": "2020-08-13", "close": 11.179488, "volume": 482381.0}, {"date": "2020-08-14", "close": 11.218272, "volume": 188800.0}, {"date": "2020-08-17", "close": 11.092224, "volume": 158678.0}, {"date": "2020-08-18", "close": 11.470368, "volume": 320415.0}, {"date": "2020-08-19", "close": 11.450976, "volume": 324219.0}, {"date": "2020-08-20", "close": 11.48976, "volume": 183021.0}, {"date": "2020-08-21", "close": 11.121312, "volume": 204096.0}, {"date": "2020-08-24", "close": 11.286144, "volume": 318166.0}, {"date": "2020-08-25", "close": 11.34432, "volume": 477020.0}, {"date": "2020-08-26", "close": 11.509152, "volume": 326388.0}, {"date": "2020-08-27", "close": 11.480064, "volume": 126268.0}, {"date": "2020-08-28", "close": 11.218272, "volume": 198537.0}, {"date": "2020-08-31", "close": 11.1504, "volume": 164585.0}, {"date": "2020-09-01", "close": 10.985568, "volume": 304402.0}, {"date": "2020-09-02", "close": 11.05344, "volume": 692183.0}, {"date": "2020-09-03", "close": 11.092224, "volume": 345482.0}, {"date": "2020-09-04", "close": 10.927392, "volume": 234812.0}, {"date": "2020-09-07", "close": 10.81104, "volume": 273075.0}, {"date": "2020-09-08", "close": 10.723776, "volume": 365128.0}, {"date": "2020-09-09", "close": 10.985568, "volume": 362358.0}, {"date": "2020-09-10", "close": 11.034048, "volume": 216246.0}, {"date": "2020-09-11", "close": 10.820736, "volume": 290103.0}, {"date": "2020-09-14", "close": 10.888608, "volume": 111845.0}, {"date": "2020-09-15", "close": 10.898304, "volume": 199479.0}, {"date": "2020-09-16", "close": 10.898304, "volume": 592502.0}, {"date": "2020-09-17", "close": 10.684992, "volume": 226834.0}, {"date": "2020-09-18", "close": 10.37472, "volume": 329105.0}, {"date": "2020-09-21", "close": 10.238976, "volume": 215120.0}, {"date": "2020-09-22", "close": 9.957792, "volume": 323631.0}, {"date": "2020-09-23", "close": 10.064448, "volume": 340467.0}, {"date": "2020-09-24", "close": 10.32624, "volume": 556454.0}, {"date": "2020-09-25", "close": 10.646208, "volume": 353189.0}, {"date": "2020-09-28", "close": 10.56864, "volume": 130098.0}, {"date": "2020-09-29", "close": 10.917696, "volume": 249043.0}, {"date": "2020-09-30", "close": 11.034048, "volume": 547177.0}, {"date": "2020-10-01", "close": 10.975872, "volume": 185694.0}, {"date": "2020-10-02", "close": 10.975872, "volume": 220406.0}, {"date": "2020-10-05", "close": 11.218272, "volume": 130464.0}, {"date": "2020-10-06", "close": 11.450976, "volume": 193986.0}, {"date": "2020-10-07", "close": 11.509152, "volume": 294270.0}, {"date": "2020-10-08", "close": 11.615808, "volume": 262357.0}, {"date": "2020-10-09", "close": 11.547936, "volume": 68823.0}, {"date": "2020-10-12", "close": 11.896992, "volume": 259486.0}, {"date": "2020-10-13", "close": 12.129696, "volume": 256888.0}, {"date": "2020-10-14", "close": 12.12, "volume": 609205.0}, {"date": "2020-10-15", "close": 12.226656, "volume": 601758.0}, {"date": "2020-10-16", "close": 12.99264, "volume": 768467.0}, {"date": "2020-10-19", "close": 13.031424, "volume": 486038.0}, {"date": "2020-10-20", "close": 12.99264, "volume": 309920.0}, {"date": "2020-10-21", "close": 13.021728, "volume": 297619.0}, {"date": "2020-10-22", "close": 12.924768, "volume": 410764.0}, {"date": "2020-10-23", "close": 12.789024, "volume": 225788.0}, {"date": "2020-10-26", "close": 12.672672, "volume": 313473.0}, {"date": "2020-10-27", "close": 12.488448, "volume": 392342.0}, {"date": "2020-10-28", "close": 12.420576, "volume": 694790.0}, {"date": "2020-10-29", "close": 12.26544, "volume": 617333.0}, {"date": "2020-10-30", "close": 12.246048, "volume": 362948.0}, {"date": "2020-11-02", "close": 12.081216, "volume": 362784.0}, {"date": "2020-11-03", "close": 12.197568, "volume": 253228.0}, {"date": "2020-11-04", "close": 12.381792, "volume": 215033.0}, {"date": "2020-11-05", "close": 12.372096, "volume": 204438.0}, {"date": "2020-11-06", "close": 12.26544, "volume": 160557.0}, {"date": "2020-11-09", "close": 12.31392, "volume": 208474.0}, {"date": "2020-11-10", "close": 11.761248, "volume": 478019.0}, {"date": "2020-11-11", "close": 11.848512, "volume": 432143.0}, {"date": "2020-11-12", "close": 11.848512, "volume": 250069.0}, {"date": "2020-11-13", "close": 11.809728, "volume": 233446.0}, {"date": "2020-11-16", "close": 11.887296, "volume": 18295.0}, {"date": "2020-11-17", "close": 11.751552, "volume": 193720.0}, {"date": "2020-11-18", "close": 11.470368, "volume": 405422.0}, {"date": "2020-11-20", "close": 11.48976, "volume": 833107.0}, {"date": "2020-11-23", "close": 11.8776, "volume": 438528.0}, {"date": "2020-11-24", "close": 11.82912, "volume": 613544.0}, {"date": "2020-11-25", "close": 11.673984, "volume": 366548.0}, {"date": "2020-11-26", "close": 11.315232, "volume": 597552.0}, {"date": "2020-11-27", "close": 11.24736, "volume": 271714.0}, {"date": "2020-11-30", "close": 10.888608, "volume": 540963.0}, {"date": "2020-12-01", "close": 11.082528, "volume": 594234.0}, {"date": "2020-12-02", "close": 11.00496, "volume": 159899.0}, {"date": "2020-12-03", "close": 10.975872, "volume": 263127.0}, {"date": "2020-12-04", "close": 10.801344, "volume": 589529.0}, {"date": "2020-12-07", "close": 10.743168, "volume": 232536.0}, {"date": "2020-12-08", "close": 10.71408, "volume": 454870.0}, {"date": "2020-12-09", "close": 10.840128, "volume": 319097.0}, {"date": "2020-12-10", "close": 10.966176, "volume": 437075.0}, {"date": "2020-12-11", "close": 10.927392, "volume": 223929.0}, {"date": "2020-12-14", "close": 10.966176, "volume": 377005.0}, {"date": "2020-12-15", "close": 11.082528, "volume": 333782.0}, {"date": "2020-12-16", "close": 11.111616, "volume": 225649.0}, {"date": "2020-12-17", "close": 11.557632, "volume": 549688.0}, {"date": "2020-12-18", "close": 11.557632, "volume": 515957.0}, {"date": "2020-12-21", "close": 11.528544, "volume": 270254.0}, {"date": "2020-12-22", "close": 11.3928, "volume": 557703.0}, {"date": "2020-12-23", "close": 12.032736, "volume": 375535.0}, {"date": "2020-12-24", "close": 11.887296, "volume": 134543.0}, {"date": "2020-12-29", "close": 11.741856, "volume": 261899.0}, {"date": "2020-12-30", "close": 11.935776, "volume": 175442.0}, {"date": "2020-12-31", "close": 11.383104, "volume": 252234.0}, {"date": "2021-01-04", "close": 11.305536, "volume": 194772.0}, {"date": "2021-01-05", "close": 10.95648, "volume": 292843.0}, {"date": "2021-01-06", "close": 10.694688, "volume": 313562.0}, {"date": "2021-01-07", "close": 10.840128, "volume": 161229.0}, {"date": "2021-01-08", "close": 10.927392, "volume": 158597.0}, {"date": "2021-01-11", "close": 10.578336, "volume": 294135.0}, {"date": "2021-01-12", "close": 10.578336, "volume": 270334.0}, {"date": "2021-01-13", "close": 10.772256, "volume": 285487.0}, {"date": "2021-01-14", "close": 10.888608, "volume": 216900.0}, {"date": "2021-01-15", "close": 10.95648, "volume": 274034.0}, {"date": "2021-01-18", "close": 11.460672, "volume": 288478.0}, {"date": "2021-01-19", "close": 11.644896, "volume": 359829.0}, {"date": "2021-01-20", "close": 11.800032, "volume": 325267.0}, {"date": "2021-01-21", "close": 11.8776, "volume": 417234.0}, {"date": "2021-01-22", "close": 11.984256, "volume": 135341.0}, {"date": "2021-01-25", "close": 11.984256, "volume": 222842.0}, {"date": "2021-01-27", "close": 11.8776, "volume": 258935.0}, {"date": "2021-01-28", "close": 11.654592, "volume": 333439.0}, {"date": "2021-01-29", "close": 11.567328, "volume": 307180.0}, {"date": "2021-02-01", "close": 11.53824, "volume": 169616.0}, {"date": "2021-02-02", "close": 11.809728, "volume": 291186.0}, {"date": "2021-02-03", "close": 11.984256, "volume": 248183.0}, {"date": "2021-02-04", "close": 12.02304, "volume": 227138.0}, {"date": "2021-02-05", "close": 12.187872, "volume": 177350.0}, {"date": "2021-02-08", "close": 12.420576, "volume": 167923.0}, {"date": "2021-02-09", "close": 12.401184, "volume": 149035.0}, {"date": "2021-02-10", "close": 12.391488, "volume": 157277.0}, {"date": "2021-02-11", "close": 12.55632, "volume": 360810.0}, {"date": "2021-02-12", "close": 12.187872, "volume": 460402.0}, {"date": "2021-02-15", "close": 12.3624, "volume": 586312.0}, {"date": "2021-02-16", "close": 12.585408, "volume": 526223.0}, {"date": "2021-02-17", "close": 12.449664, "volume": 321702.0}, {"date": "2021-02-18", "close": 12.478752, "volume": 393935.0}, {"date": "2021-02-19", "close": 12.255744, "volume": 318192.0}, {"date": "2021-02-22", "close": 12.07152, "volume": 320734.0}, {"date": "2021-02-23", "close": 11.8776, "volume": 276319.0}, {"date": "2021-02-24", "close": 11.838816, "volume": 266994.0}, {"date": "2021-02-25", "close": 12.013344, "volume": 242322.0}, {"date": "2021-02-26", "close": 11.606112, "volume": 490451.0}, {"date": "2021-03-01", "close": 12.061824, "volume": 260001.0}, {"date": "2021-03-02", "close": 12.052128, "volume": 249898.0}, {"date": "2021-03-03", "close": 12.129696, "volume": 160357.0}, {"date": "2021-03-04", "close": 12.372096, "volume": 248920.0}, {"date": "2021-03-05", "close": 12.052128, "volume": 142877.0}, {"date": "2021-03-08", "close": 12.527232, "volume": 288699.0}, {"date": "2021-03-09", "close": 12.614496, "volume": 265633.0}, {"date": "2021-03-10", "close": 12.517536, "volume": 281582.0}, {"date": "2021-03-11", "close": 12.081216, "volume": 319385.0}, {"date": "2021-03-12", "close": 12.12, "volume": 95565.0}, {"date": "2021-03-15", "close": 12.003648, "volume": 132630.0}, {"date": "2021-03-16", "close": 12.12, "volume": 203192.0}, {"date": "2021-03-17", "close": 12.16848, "volume": 147372.0}, {"date": "2021-03-18", "close": 11.955168, "volume": 200179.0}, {"date": "2021-03-19", "close": 12.226656, "volume": 384334.0}, {"date": "2021-03-22", "close": 12.07152, "volume": 115053.0}, {"date": "2021-03-23", "close": 11.858208, "volume": 138640.0}, {"date": "2021-03-24", "close": 11.751552, "volume": 140705.0}, {"date": "2021-03-25", "close": 11.615808, "volume": 191565.0}, {"date": "2021-03-26", "close": 11.800032, "volume": 234642.0}, {"date": "2021-03-29", "close": 11.334624, "volume": 144548.0}, {"date": "2021-03-30", "close": 11.169792, "volume": 387304.0}, {"date": "2021-03-31", "close": 11.334624, "volume": 231894.0}, {"date": "2021-04-01", "close": 11.53824, "volume": 100422.0}, {"date": "2021-04-06", "close": 11.82912, "volume": 174588.0}, {"date": "2021-04-07", "close": 11.790336, "volume": 218158.0}, {"date": "2021-04-08", "close": 11.935776, "volume": 277847.0}, {"date": "2021-04-09", "close": 11.935776, "volume": 207962.0}, {"date": "2021-04-12", "close": 11.984256, "volume": 129732.0}, {"date": "2021-04-13", "close": 12.294528, "volume": 226059.0}, {"date": "2021-04-14", "close": 12.79872, "volume": 292251.0}, {"date": "2021-04-15", "close": 12.595104, "volume": 215943.0}, {"date": "2021-04-16", "close": 12.8472, "volume": 189284.0}, {"date": "2021-04-19", "close": 12.643584, "volume": 185977.0}, {"date": "2021-04-20", "close": 12.70176, "volume": 129299.0}, {"date": "2021-04-21", "close": 12.70176, "volume": 189191.0}, {"date": "2021-04-22", "close": 12.721152, "volume": 240559.0}, {"date": "2021-04-23", "close": 12.856896, "volume": 190429.0}, {"date": "2021-04-26", "close": 12.915072, "volume": 160978.0}, {"date": "2021-04-27", "close": 13.108992, "volume": 219767.0}, {"date": "2021-04-28", "close": 13.031424, "volume": 243486.0}, {"date": "2021-04-29", "close": 12.963552, "volume": 176782.0}, {"date": "2021-04-30", "close": 12.94416, "volume": 181688.0}, {"date": "2021-05-03", "close": 12.905376, "volume": 138252.0}, {"date": "2021-05-04", "close": 12.79872, "volume": 218183.0}, {"date": "2021-05-05", "close": 12.79872, "volume": 192530.0}, {"date": "2021-05-06", "close": 12.866592, "volume": 215648.0}, {"date": "2021-05-07", "close": 12.624192, "volume": 119282.0}, {"date": "2021-05-10", "close": 12.546624, "volume": 114989.0}, {"date": "2021-05-11", "close": 12.488448, "volume": 119330.0}, {"date": "2021-05-12", "close": 12.16848, "volume": 167199.0}, {"date": "2021-05-13", "close": 11.848512, "volume": 375325.0}, {"date": "2021-05-14", "close": 11.751552, "volume": 416010.0}, {"date": "2021-05-17", "close": 11.722464, "volume": 301317.0}, {"date": "2021-05-18", "close": 11.664288, "volume": 267369.0}, {"date": "2021-05-19", "close": 11.518848, "volume": 232177.0}, {"date": "2021-05-20", "close": 11.615808, "volume": 258150.0}, {"date": "2021-05-21", "close": 11.208576, "volume": 407642.0}, {"date": "2021-05-24", "close": 11.48976, "volume": 193625.0}, {"date": "2021-05-25", "close": 11.48976, "volume": 188629.0}, {"date": "2021-05-26", "close": 11.68368, "volume": 308947.0}, {"date": "2021-05-27", "close": 11.518848, "volume": 416037.0}, {"date": "2021-05-28", "close": 11.518848, "volume": 441704.0}, {"date": "2021-05-31", "close": 11.761248, "volume": 229447.0}, {"date": "2021-06-01", "close": 11.664288, "volume": 143068.0}, {"date": "2021-06-02", "close": 11.693376, "volume": 222450.0}, {"date": "2021-06-03", "close": 11.615808, "volume": 124684.0}, {"date": "2021-06-04", "close": 11.858208, "volume": 135350.0}, {"date": "2021-06-07", "close": 12.003648, "volume": 174947.0}, {"date": "2021-06-08", "close": 12.081216, "volume": 130202.0}, {"date": "2021-06-09", "close": 12.07152, "volume": 217490.0}, {"date": "2021-06-10", "close": 12.178176, "volume": 137197.0}, {"date": "2021-06-11", "close": 12.391488, "volume": 185085.0}, {"date": "2021-06-15", "close": 12.430272, "volume": 185508.0}, {"date": "2021-06-16", "close": 12.41088, "volume": 201626.0}, {"date": "2021-06-17", "close": 12.149088, "volume": 294709.0}, {"date": "2021-06-18", "close": 12.081216, "volume": 277772.0}, {"date": "2021-06-21", "close": 11.373408, "volume": 521452.0}, {"date": "2021-06-22", "close": 11.266752, "volume": 455287.0}, {"date": "2021-06-23", "close": 11.1504, "volume": 229319.0}, {"date": "2021-06-24", "close": 11.19888, "volume": 286489.0}, {"date": "2021-06-25", "close": 11.53824, "volume": 413354.0}, {"date": "2021-06-28", "close": 11.499456, "volume": 272926.0}, {"date": "2021-06-29", "close": 11.431584, "volume": 111451.0}, {"date": "2021-06-30", "close": 11.625504, "volume": 279602.0}, {"date": "2021-07-01", "close": 11.509152, "volume": 279097.0}, {"date": "2021-07-02", "close": 11.421888, "volume": 125295.0}, {"date": "2021-07-05", "close": 11.450976, "volume": 203479.0}, {"date": "2021-07-06", "close": 11.237664, "volume": 269332.0}, {"date": "2021-07-07", "close": 11.34432, "volume": 184938.0}, {"date": "2021-07-08", "close": 11.315232, "volume": 226005.0}, {"date": "2021-07-09", "close": 11.05344, "volume": 243672.0}, {"date": "2021-07-12", "close": 11.014656, "volume": 106349.0}, {"date": "2021-07-13", "close": 11.014656, "volume": 265419.0}, {"date": "2021-07-14", "close": 11.014656, "volume": 341521.0}, {"date": "2021-07-15", "close": 11.014656, "volume": 220994.0}, {"date": "2021-07-16", "close": 11.29584, "volume": 504043.0}, {"date": "2021-07-19", "close": 11.19888, "volume": 168885.0}, {"date": "2021-07-20", "close": 11.140704, "volume": 158042.0}, {"date": "2021-07-21", "close": 11.24736, "volume": 144317.0}, {"date": "2021-07-22", "close": 11.315232, "volume": 143878.0}, {"date": "2021-07-23", "close": 11.29584, "volume": 134364.0}, {"date": "2021-07-26", "close": 11.286144, "volume": 112175.0}, {"date": "2021-07-27", "close": 11.1504, "volume": 191641.0}, {"date": "2021-07-28", "close": 11.111616, "volume": 458736.0}, {"date": "2021-07-29", "close": 11.402496, "volume": 585640.0}, {"date": "2021-07-30", "close": 11.383104, "volume": 428998.0}, {"date": "2021-08-02", "close": 11.73216, "volume": 1122160.0}, {"date": "2021-08-03", "close": 11.73216, "volume": 285761.0}, {"date": "2021-08-04", "close": 11.34432, "volume": 677127.0}, {"date": "2021-08-05", "close": 11.402496, "volume": 912421.0}, {"date": "2021-08-06", "close": 11.072832, "volume": 668939.0}, {"date": "2021-08-09", "close": 11.276448, "volume": 437762.0}, {"date": "2021-08-10", "close": 10.975872, "volume": 474023.0}, {"date": "2021-08-11", "close": 10.995264, "volume": 535363.0}, {"date": "2021-08-12", "close": 10.898304, "volume": 447706.0}, {"date": "2021-08-13", "close": 10.95648, "volume": 339901.0}, {"date": "2021-08-16", "close": 10.908, "volume": 439567.0}, {"date": "2021-08-17", "close": 10.878912, "volume": 380629.0}, {"date": "2021-08-18", "close": 10.917696, "volume": 360357.0}, {"date": "2021-08-19", "close": 10.56864, "volume": 311822.0}, {"date": "2021-08-20", "close": 10.365024, "volume": 228114.0}, {"date": "2021-08-23", "close": 10.219584, "volume": 265241.0}, {"date": "2021-08-24", "close": 10.268064, "volume": 369101.0}, {"date": "2021-08-25", "close": 10.4232, "volume": 262130.0}, {"date": "2021-08-26", "close": 10.112928, "volume": 387005.0}, {"date": "2021-08-27", "close": 10.209888, "volume": 244545.0}, {"date": "2021-08-30", "close": 10.103232, "volume": 208445.0}, {"date": "2021-08-31", "close": 10.22928, "volume": 232859.0}, {"date": "2021-09-01", "close": 10.268064, "volume": 139755.0}, {"date": "2021-09-02", "close": 10.200192, "volume": 438662.0}, {"date": "2021-09-03", "close": 10.413504, "volume": 361033.0}, {"date": "2021-09-06", "close": 10.752864, "volume": 750498.0}, {"date": "2021-09-07", "close": 10.481376, "volume": 1091162.0}, {"date": "2021-09-08", "close": 10.22928, "volume": 441416.0}, {"date": "2021-09-09", "close": 9.812352, "volume": 488534.0}, {"date": "2021-09-10", "close": 10.1808, "volume": 347965.0}, {"date": "2021-09-13", "close": 10.13232, "volume": 385267.0}, {"date": "2021-09-14", "close": 10.209888, "volume": 531052.0}, {"date": "2021-09-15", "close": 10.394112, "volume": 848517.0}, {"date": "2021-09-16", "close": 10.161408, "volume": 583807.0}, {"date": "2021-09-17", "close": 9.822048, "volume": 1455072.0}, {"date": "2021-09-20", "close": 9.860832, "volume": 312630.0}, {"date": "2021-09-21", "close": 9.870528, "volume": 228556.0}, {"date": "2021-09-22", "close": 9.84144, "volume": 278531.0}, {"date": "2021-09-23", "close": 9.919008, "volume": 308270.0}, {"date": "2021-09-24", "close": 9.880224, "volume": 486189.0}, {"date": "2021-09-27", "close": 10.03536, "volume": 285673.0}, {"date": "2021-09-28", "close": 10.054752, "volume": 392029.0}, {"date": "2021-09-29", "close": 9.851136, "volume": 314602.0}, {"date": "2021-09-30", "close": 9.957792, "volume": 286110.0}, {"date": "2021-10-01", "close": 9.74448, "volume": 236523.0}, {"date": "2021-10-04", "close": 9.812352, "volume": 138147.0}, {"date": "2021-10-05", "close": 9.725088, "volume": 242876.0}, {"date": "2021-10-06", "close": 9.74448, "volume": 277840.0}, {"date": "2021-10-07", "close": 9.812352, "volume": 235935.0}, {"date": "2021-10-08", "close": 10.08384, "volume": 335588.0}, {"date": "2021-10-11", "close": 10.171104, "volume": 233568.0}, {"date": "2021-10-12", "close": 10.22928, "volume": 267011.0}, {"date": "2021-10-13", "close": 11.121312, "volume": 755974.0}, {"date": "2021-10-14", "close": 10.927392, "volume": 1061499.0}, {"date": "2021-10-15", "close": 10.869216, "volume": 553312.0}, {"date": "2021-10-18", "close": 10.946784, "volume": 173082.0}, {"date": "2021-10-19", "close": 10.898304, "volume": 469739.0}, {"date": "2021-10-20", "close": 10.917696, "volume": 347102.0}, {"date": "2021-10-21", "close": 10.95648, "volume": 525840.0}, {"date": "2021-10-22", "close": 11.00496, "volume": 195448.0}, {"date": "2021-10-25", "close": 10.975872, "volume": 170863.0}, {"date": "2021-10-26", "close": 10.927392, "volume": 122392.0}, {"date": "2021-10-27", "close": 10.995264, "volume": 189987.0}, {"date": "2021-10-28", "close": 11.063136, "volume": 144035.0}, {"date": "2021-10-29", "close": 11.82912, "volume": 885729.0}, {"date": "2021-11-01", "close": 11.809728, "volume": 535786.0}, {"date": "2021-11-02", "close": 11.867904, "volume": 278252.0}, {"date": "2021-11-03", "close": 12.013344, "volume": 264061.0}, {"date": "2021-11-04", "close": 12.178176, "volume": 853344.0}, {"date": "2021-11-05", "close": 12.178176, "volume": 409564.0}, {"date": "2021-11-08", "close": 11.97456, "volume": 248383.0}, {"date": "2021-11-09", "close": 11.97456, "volume": 262205.0}, {"date": "2021-11-10", "close": 12.032736, "volume": 203292.0}, {"date": "2021-11-11", "close": 11.935776, "volume": 152040.0}, {"date": "2021-11-12", "close": 11.92608, "volume": 174553.0}, {"date": "2021-11-15", "close": 11.984256, "volume": 252635.0}, {"date": "2021-11-16", "close": 11.984256, "volume": 321576.0}, {"date": "2021-11-17", "close": 11.984256, "volume": 265365.0}, {"date": "2021-11-18", "close": 11.945472, "volume": 120796.0}, {"date": "2021-11-19", "close": 11.97456, "volume": 76969.0}, {"date": "2021-11-22", "close": 12.032736, "volume": 122309.0}, {"date": "2021-11-23", "close": 11.935776, "volume": 102983.0}, {"date": "2021-11-24", "close": 11.819424, "volume": 243059.0}, {"date": "2021-11-25", "close": 11.955168, "volume": 287087.0}, {"date": "2021-11-26", "close": 11.78064, "volume": 216193.0}, {"date": "2021-11-29", "close": 11.664288, "volume": 188344.0}, {"date": "2021-12-01", "close": 10.78, "volume": 2978775.0}, {"date": "2021-12-02", "close": 11.1, "volume": 1255308.0}, {"date": "2021-12-03", "close": 11.1, "volume": 555585.0}, {"date": "2021-12-06", "close": 11.28, "volume": 1273692.0}, {"date": "2021-12-07", "close": 11.51, "volume": 784332.0}, {"date": "2021-12-08", "close": 11.85, "volume": 959734.0}, {"date": "2021-12-09", "close": 11.7, "volume": 1154541.0}, {"date": "2021-12-10", "close": 11.63, "volume": 419031.0}, {"date": "2021-12-13", "close": 11.16, "volume": 620217.0}, {"date": "2021-12-14", "close": 11.04, "volume": 916862.0}, {"date": "2021-12-15", "close": 10.86, "volume": 804746.0}, {"date": "2021-12-16", "close": 11.0, "volume": 823254.0}, {"date": "2021-12-17", "close": 10.54, "volume": 1088681.0}, {"date": "2021-12-20", "close": 10.46, "volume": 525282.0}, {"date": "2021-12-21", "close": 10.71, "volume": 495030.0}, {"date": "2021-12-22", "close": 10.86, "volume": 343855.0}, {"date": "2021-12-23", "close": 11.0, "volume": 408410.0}, {"date": "2021-12-24", "close": 11.0, "volume": 447560.0}, {"date": "2021-12-29", "close": 11.31, "volume": 428372.0}, {"date": "2021-12-30", "close": 11.52, "volume": 359592.0}, {"date": "2021-12-31", "close": 11.37, "volume": 348018.0}, {"date": "2022-01-04", "close": 11.8, "volume": 419604.0}, {"date": "2022-01-05", "close": 11.8, "volume": 441192.0}, {"date": "2022-01-06", "close": 11.5, "volume": 302348.0}, {"date": "2022-01-07", "close": 11.73, "volume": 606409.0}, {"date": "2022-01-10", "close": 11.85, "volume": 571781.0}, {"date": "2022-01-11", "close": 11.62, "volume": 476189.0}, {"date": "2022-01-12", "close": 11.92, "volume": 664721.0}, {"date": "2022-01-13", "close": 12.06, "volume": 551656.0}, {"date": "2022-01-14", "close": 12.13, "volume": 467426.0}, {"date": "2022-01-17", "close": 12.28, "volume": 440415.0}, {"date": "2022-01-18", "close": 12.4, "volume": 531576.0}, {"date": "2022-01-19", "close": 12.59, "volume": 605462.0}, {"date": "2022-01-20", "close": 12.3, "volume": 381252.0}, {"date": "2022-01-21", "close": 12.11, "volume": 444572.0}, {"date": "2022-01-24", "close": 12.2, "volume": 266021.0}, {"date": "2022-01-25", "close": 12.16, "volume": 592080.0}, {"date": "2022-01-27", "close": 11.82, "volume": 525531.0}, {"date": "2022-01-28", "close": 12.13, "volume": 918489.0}, {"date": "2022-01-31", "close": 12.33, "volume": 752640.0}, {"date": "2022-02-01", "close": 12.49, "volume": 362779.0}, {"date": "2022-02-02", "close": 12.39, "volume": 553653.0}, {"date": "2022-02-03", "close": 12.56, "volume": 608012.0}, {"date": "2022-02-04", "close": 12.63, "volume": 465171.0}, {"date": "2022-02-07", "close": 12.7, "volume": 544290.0}, {"date": "2022-02-08", "close": 12.94, "volume": 454012.0}, {"date": "2022-02-09", "close": 12.95, "volume": 1810752.0}, {"date": "2022-02-10", "close": 12.73, "volume": 839068.0}, {"date": "2022-02-11", "close": 12.78, "volume": 586377.0}, {"date": "2022-02-14", "close": 12.59, "volume": 444611.0}, {"date": "2022-02-15", "close": 12.25, "volume": 3249943.0}, {"date": "2022-02-16", "close": 12.35, "volume": 487752.0}, {"date": "2022-02-17", "close": 12.19, "volume": 558970.0}, {"date": "2022-02-18", "close": 11.99, "volume": 502273.0}, {"date": "2022-02-21", "close": 12.09, "volume": 760754.0}, {"date": "2022-02-22", "close": 11.83, "volume": 317928.0}, {"date": "2022-02-23", "close": 11.95, "volume": 383135.0}, {"date": "2022-02-24", "close": 11.69, "volume": 609716.0}, {"date": "2022-02-25", "close": 11.66, "volume": 513822.0}, {"date": "2022-02-28", "close": 11.62, "volume": 407170.0}, {"date": "2022-03-01", "close": 11.76, "volume": 406605.0}, {"date": "2022-03-02", "close": 11.71, "volume": 570030.0}, {"date": "2022-03-03", "close": 11.47, "volume": 656625.0}, {"date": "2022-03-04", "close": 11.16, "volume": 525249.0}, {"date": "2022-03-07", "close": 10.9, "volume": 530370.0}, {"date": "2022-03-08", "close": 10.63, "volume": 381283.0}, {"date": "2022-03-09", "close": 10.68, "volume": 305756.0}, {"date": "2022-03-10", "close": 11.07, "volume": 425924.0}, {"date": "2022-03-11", "close": 10.81, "volume": 362065.0}, {"date": "2022-03-14", "close": 11.32, "volume": 592513.0}, {"date": "2022-03-15", "close": 11.17, "volume": 492427.0}, {"date": "2022-03-16", "close": 11.21, "volume": 373246.0}, {"date": "2022-03-17", "close": 11.4, "volume": 415071.0}, {"date": "2022-03-18", "close": 11.38, "volume": 2064395.0}, {"date": "2022-03-21", "close": 11.37, "volume": 448004.0}, {"date": "2022-03-22", "close": 11.38, "volume": 282881.0}, {"date": "2022-03-23", "close": 11.56, "volume": 298126.0}, {"date": "2022-03-24", "close": 11.4, "volume": 198806.0}, {"date": "2022-03-25", "close": 11.35, "volume": 308013.0}, {"date": "2022-03-28", "close": 11.22, "volume": 365427.0}, {"date": "2022-03-29", "close": 11.43, "volume": 331784.0}, {"date": "2022-03-30", "close": 11.68, "volume": 312125.0}, {"date": "2022-03-31", "close": 11.6, "volume": 329615.0}, {"date": "2022-04-01", "close": 11.4, "volume": 342650.0}, {"date": "2022-04-04", "close": 11.35, "volume": 346673.0}, {"date": "2022-04-05", "close": 11.4, "volume": 499195.0}, {"date": "2022-04-06", "close": 11.54, "volume": 229795.0}, {"date": "2022-04-07", "close": 11.48, "volume": 273752.0}, {"date": "2022-04-08", "close": 11.75, "volume": 945546.0}, {"date": "2022-04-11", "close": 11.76, "volume": 332105.0}, {"date": "2022-04-12", "close": 11.79, "volume": 216688.0}, {"date": "2022-04-13", "close": 11.82, "volume": 373211.0}, {"date": "2022-04-14", "close": 12.26, "volume": 1002362.0}, {"date": "2022-04-19", "close": 12.65, "volume": 516433.0}, {"date": "2022-04-20", "close": 12.64, "volume": 495031.0}, {"date": "2022-04-21", "close": 12.95, "volume": 251209.0}, {"date": "2022-04-22", "close": 12.9, "volume": 306065.0}, {"date": "2022-04-26", "close": 12.8, "volume": 411849.0}, {"date": "2022-04-27", "close": 12.75, "volume": 528175.0}, {"date": "2022-04-28", "close": 12.85, "volume": 310478.0}, {"date": "2022-04-29", "close": 12.84, "volume": 384133.0}, {"date": "2022-05-02", "close": 12.79, "volume": 228970.0}, {"date": "2022-05-03", "close": 12.66, "volume": 252082.0}, {"date": "2022-05-04", "close": 12.34, "volume": 594766.0}, {"date": "2022-05-05", "close": 12.41, "volume": 413770.0}, {"date": "2022-05-06", "close": 12.16, "volume": 364631.0}, {"date": "2022-05-09", "close": 11.84, "volume": 371800.0}, {"date": "2022-05-10", "close": 11.73, "volume": 573773.0}, {"date": "2022-05-11", "close": 11.8, "volume": 382183.0}, {"date": "2022-05-12", "close": 11.58, "volume": 696585.0}, {"date": "2022-05-13", "close": 11.7, "volume": 515187.0}, {"date": "2022-05-16", "close": 11.74, "volume": 534976.0}, {"date": "2022-05-17", "close": 11.74, "volume": 459001.0}, {"date": "2022-05-18", "close": 11.84, "volume": 370028.0}, {"date": "2022-05-19", "close": 11.79, "volume": 633839.0}, {"date": "2022-05-20", "close": 11.74, "volume": 232081.0}, {"date": "2022-05-23", "close": 11.82, "volume": 149939.0}, {"date": "2022-05-24", "close": 11.71, "volume": 213635.0}, {"date": "2022-05-25", "close": 11.35, "volume": 309568.0}, {"date": "2022-05-26", "close": 11.21, "volume": 519433.0}, {"date": "2022-05-27", "close": 11.35, "volume": 593705.0}, {"date": "2022-05-30", "close": 11.52, "volume": 472483.0}, {"date": "2022-05-31", "close": 11.48, "volume": 1146335.0}, {"date": "2022-06-01", "close": 11.44, "volume": 625091.0}, {"date": "2022-06-02", "close": 11.28, "volume": 370995.0}, {"date": "2022-06-03", "close": 11.3, "volume": 552442.0}, {"date": "2022-06-06", "close": 11.28, "volume": 327142.0}, {"date": "2022-06-07", "close": 11.04, "volume": 707429.0}, {"date": "2022-06-08", "close": 10.78, "volume": 725792.0}, {"date": "2022-06-09", "close": 10.86, "volume": 598010.0}, {"date": "2022-06-10", "close": 10.61, "volume": 358752.0}, {"date": "2022-06-14", "close": 10.26, "volume": 799812.0}, {"date": "2022-06-15", "close": 9.75, "volume": 533173.0}, {"date": "2022-06-16", "close": 9.61, "volume": 365434.0}, {"date": "2022-06-17", "close": 7.73, "volume": 4557045.0}, {"date": "2022-06-20", "close": 7.96, "volume": 1019992.0}, {"date": "2022-06-21", "close": 7.68, "volume": 964696.0}, {"date": "2022-06-22", "close": 7.76, "volume": 678448.0}, {"date": "2022-06-23", "close": 7.83, "volume": 688771.0}, {"date": "2022-06-24", "close": 8.0, "volume": 945149.0}, {"date": "2022-06-27", "close": 8.4, "volume": 473221.0}, {"date": "2022-06-28", "close": 8.25, "volume": 836857.0}, {"date": "2022-06-29", "close": 8.17, "volume": 517458.0}, {"date": "2022-06-30", "close": 7.99, "volume": 410774.0}, {"date": "2022-07-01", "close": 7.97, "volume": 519618.0}, {"date": "2022-07-04", "close": 8.07, "volume": 497145.0}, {"date": "2022-07-05", "close": 8.03, "volume": 402792.0}, {"date": "2022-07-06", "close": 8.16, "volume": 267426.0}, {"date": "2022-07-07", "close": 8.18, "volume": 420993.0}, {"date": "2022-07-08", "close": 8.24, "volume": 594311.0}, {"date": "2022-07-11", "close": 8.09, "volume": 346046.0}, {"date": "2022-07-12", "close": 8.03, "volume": 238271.0}, {"date": "2022-07-13", "close": 8.12, "volume": 219527.0}, {"date": "2022-07-14", "close": 8.14, "volume": 379574.0}, {"date": "2022-07-15", "close": 8.17, "volume": 270523.0}, {"date": "2022-07-18", "close": 8.3, "volume": 203580.0}, {"date": "2022-07-19", "close": 8.26, "volume": 209290.0}, {"date": "2022-07-20", "close": 8.4, "volume": 561976.0}, {"date": "2022-07-21", "close": 8.65, "volume": 577929.0}, {"date": "2022-07-22", "close": 8.63, "volume": 521737.0}, {"date": "2022-07-25", "close": 8.4, "volume": 365796.0}, {"date": "2022-07-26", "close": 8.41, "volume": 307279.0}, {"date": "2022-07-27", "close": 8.48, "volume": 766539.0}, {"date": "2022-07-28", "close": 8.67, "volume": 466043.0}, {"date": "2022-07-29", "close": 8.78, "volume": 469085.0}, {"date": "2022-08-01", "close": 8.78, "volume": 258724.0}, {"date": "2022-08-02", "close": 8.79, "volume": 254858.0}, {"date": "2022-08-03", "close": 8.63, "volume": 319985.0}, {"date": "2022-08-04", "close": 8.65, "volume": 527716.0}, {"date": "2022-08-05", "close": 8.7, "volume": 283932.0}, {"date": "2022-08-08", "close": 8.48, "volume": 285400.0}, {"date": "2022-08-09", "close": 8.71, "volume": 400193.0}, {"date": "2022-08-10", "close": 8.55, "volume": 395037.0}, {"date": "2022-08-11", "close": 8.8, "volume": 499633.0}, {"date": "2022-08-12", "close": 9.0, "volume": 570671.0}, {"date": "2022-08-15", "close": 8.94, "volume": 712256.0}, {"date": "2022-08-16", "close": 8.9, "volume": 677074.0}, {"date": "2022-08-17", "close": 8.95, "volume": 746605.0}, {"date": "2022-08-18", "close": 8.82, "volume": 1816800.0}, {"date": "2022-08-19", "close": 8.67, "volume": 787473.0}, {"date": "2022-08-22", "close": 8.51, "volume": 2377024.0}, {"date": "2022-08-23", "close": 8.42, "volume": 821278.0}, {"date": "2022-08-24", "close": 8.56, "volume": 1004471.0}, {"date": "2022-08-25", "close": 8.63, "volume": 599790.0}, {"date": "2022-08-26", "close": 8.28, "volume": 230249.0}, {"date": "2022-08-29", "close": 8.1, "volume": 1101724.0}, {"date": "2022-08-30", "close": 8.2, "volume": 289049.0}, {"date": "2022-08-31", "close": 8.28, "volume": 229994.0}, {"date": "2022-09-01", "close": 8.1, "volume": 543513.0}, {"date": "2022-09-02", "close": 8.1, "volume": 445382.0}, {"date": "2022-09-05", "close": 8.24, "volume": 338517.0}, {"date": "2022-09-06", "close": 8.3, "volume": 460441.0}, {"date": "2022-09-07", "close": 8.2, "volume": 695362.0}, {"date": "2022-09-08", "close": 8.38, "volume": 348723.0}, {"date": "2022-09-09", "close": 8.22, "volume": 224581.0}, {"date": "2022-09-12", "close": 8.46, "volume": 181973.0}, {"date": "2022-09-13", "close": 8.53, "volume": 531672.0}, {"date": "2022-09-14", "close": 8.29, "volume": 451687.0}, {"date": "2022-09-15", "close": 8.26, "volume": 473201.0}, {"date": "2022-09-16", "close": 8.34, "volume": 714101.0}, {"date": "2022-09-19", "close": 8.1, "volume": 293488.0}, {"date": "2022-09-20", "close": 8.04, "volume": 225298.0}, {"date": "2022-09-21", "close": 7.8, "volume": 333018.0}, {"date": "2022-09-23", "close": 7.53, "volume": 499821.0}, {"date": "2022-09-26", "close": 7.34, "volume": 341094.0}, {"date": "2022-09-27", "close": 7.41, "volume": 579172.0}, {"date": "2022-09-28", "close": 7.31, "volume": 525122.0}, {"date": "2022-09-29", "close": 7.54, "volume": 565936.0}, {"date": "2022-09-30", "close": 7.41, "volume": 598100.0}, {"date": "2022-10-03", "close": 7.35, "volume": 252154.0}, {"date": "2022-10-04", "close": 7.74, "volume": 658744.0}, {"date": "2022-10-05", "close": 8.2, "volume": 968868.0}, {"date": "2022-10-06", "close": 8.22, "volume": 482637.0}, {"date": "2022-10-07", "close": 8.18, "volume": 458361.0}, {"date": "2022-10-10", "close": 8.11, "volume": 394502.0}, {"date": "2022-10-11", "close": 7.92, "volume": 606401.0}, {"date": "2022-10-12", "close": 7.84, "volume": 264744.0}, {"date": "2022-10-13", "close": 7.52, "volume": 646538.0}, {"date": "2022-10-14", "close": 7.55, "volume": 628037.0}, {"date": "2022-10-17", "close": 7.19, "volume": 786789.0}, {"date": "2022-10-18", "close": 7.28, "volume": 455106.0}, {"date": "2022-10-19", "close": 7.3, "volume": 488604.0}, {"date": "2022-10-20", "close": 7.02, "volume": 822772.0}, {"date": "2022-10-21", "close": 6.86, "volume": 850267.0}, {"date": "2022-10-24", "close": 7.1, "volume": 388008.0}, {"date": "2022-10-25", "close": 7.26, "volume": 307812.0}, {"date": "2022-10-26", "close": 7.65, "volume": 576453.0}, {"date": "2022-10-27", "close": 7.69, "volume": 430955.0}, {"date": "2022-10-28", "close": 7.6, "volume": 339938.0}, {"date": "2022-10-31", "close": 8.04, "volume": 353811.0}, {"date": "2022-11-01", "close": 8.17, "volume": 222742.0}, {"date": "2022-11-02", "close": 8.16, "volume": 215082.0}, {"date": "2022-11-03", "close": 8.03, "volume": 222772.0}, {"date": "2022-11-04", "close": 7.94, "volume": 185450.0}, {"date": "2022-11-07", "close": 7.86, "volume": 184742.0}, {"date": "2022-11-08", "close": 7.65, "volume": 318423.0}, {"date": "2022-11-09", "close": 7.79, "volume": 247114.0}, {"date": "2022-11-10", "close": 7.82, "volume": 362963.0}, {"date": "2022-11-11", "close": 8.15, "volume": 496291.0}, {"date": "2022-11-14", "close": 8.01, "volume": 299792.0}, {"date": "2022-11-15", "close": 8.05, "volume": 308882.0}, {"date": "2022-11-16", "close": 8.02, "volume": 195312.0}, {"date": "2022-11-17", "close": 8.12, "volume": 290627.0}, {"date": "2022-11-18", "close": 8.05, "volume": 308790.0}, {"date": "2022-11-21", "close": 8.02, "volume": 198602.0}, {"date": "2022-11-22", "close": 8.0, "volume": 254279.0}, {"date": "2022-11-23", "close": 8.08, "volume": 205262.0}, {"date": "2022-11-24", "close": 8.15, "volume": 264452.0}, {"date": "2022-11-25", "close": 8.31, "volume": 299773.0}, {"date": "2022-11-28", "close": 8.16, "volume": 249212.0}, {"date": "2022-11-29", "close": 8.05, "volume": 429439.0}, {"date": "2022-11-30", "close": 8.15, "volume": 517100.0}, {"date": "2022-12-01", "close": 8.22, "volume": 282793.0}, {"date": "2022-12-02", "close": 8.2, "volume": 274135.0}, {"date": "2022-12-05", "close": 8.2, "volume": 306452.0}, {"date": "2022-12-06", "close": 8.16, "volume": 400006.0}, {"date": "2022-12-07", "close": 8.18, "volume": 462438.0}, {"date": "2022-12-08", "close": 8.05, "volume": 376231.0}, {"date": "2022-12-09", "close": 7.98, "volume": 354388.0}, {"date": "2022-12-12", "close": 7.92, "volume": 265177.0}, {"date": "2022-12-13", "close": 8.06, "volume": 232600.0}, {"date": "2022-12-14", "close": 8.0, "volume": 275011.0}, {"date": "2022-12-15", "close": 8.01, "volume": 470352.0}, {"date": "2022-12-16", "close": 7.87, "volume": 408026.0}, {"date": "2022-12-19", "close": 7.86, "volume": 231994.0}, {"date": "2022-12-20", "close": 7.69, "volume": 260211.0}, {"date": "2022-12-21", "close": 7.85, "volume": 274859.0}, {"date": "2022-12-22", "close": 7.99, "volume": 265693.0}, {"date": "2022-12-23", "close": 7.54, "volume": 416999.0}, {"date": "2022-12-28", "close": 7.42, "volume": 202467.0}, {"date": "2022-12-29", "close": 7.45, "volume": 184039.0}, {"date": "2022-12-30", "close": 7.58, "volume": 170931.0}, {"date": "2023-01-03", "close": 7.51, "volume": 185296.0}, {"date": "2023-01-04", "close": 7.64, "volume": 265926.0}, {"date": "2023-01-05", "close": 7.84, "volume": 376978.0}, {"date": "2023-01-06", "close": 7.87, "volume": 232087.0}, {"date": "2023-01-09", "close": 7.9, "volume": 244254.0}, {"date": "2023-01-10", "close": 7.89, "volume": 170676.0}, {"date": "2023-01-11", "close": 7.99, "volume": 1490964.0}, {"date": "2023-01-12", "close": 8.12, "volume": 302867.0}, {"date": "2023-01-13", "close": 8.18, "volume": 180909.0}, {"date": "2023-01-16", "close": 8.28, "volume": 240560.0}, {"date": "2023-01-17", "close": 8.28, "volume": 259661.0}, {"date": "2023-01-18", "close": 8.39, "volume": 544273.0}, {"date": "2023-01-19", "close": 8.24, "volume": 329517.0}, {"date": "2023-01-20", "close": 8.17, "volume": 347302.0}, {"date": "2023-01-23", "close": 8.2, "volume": 347145.0}, {"date": "2023-01-24", "close": 8.39, "volume": 572715.0}, {"date": "2023-01-25", "close": 8.45, "volume": 392102.0}, {"date": "2023-01-27", "close": 8.52, "volume": 356799.0}, {"date": "2023-01-30", "close": 8.39, "volume": 335955.0}, {"date": "2023-01-31", "close": 8.34, "volume": 723021.0}, {"date": "2023-02-01", "close": 8.4, "volume": 409739.0}, {"date": "2023-02-02", "close": 8.34, "volume": 445420.0}, {"date": "2023-02-03", "close": 8.45, "volume": 317743.0}, {"date": "2023-02-06", "close": 8.54, "volume": 215132.0}, {"date": "2023-02-07", "close": 8.34, "volume": 314373.0}, {"date": "2023-02-08", "close": 8.39, "volume": 300435.0}, {"date": "2023-02-09", "close": 8.51, "volume": 315906.0}, {"date": "2023-02-10", "close": 8.37, "volume": 177044.0}, {"date": "2023-02-13", "close": 8.2, "volume": 178297.0}, {"date": "2023-02-14", "close": 8.27, "volume": 159460.0}, {"date": "2023-02-15", "close": 8.94, "volume": 1332139.0}, {"date": "2023-02-16", "close": 9.61, "volume": 965106.0}, {"date": "2023-02-17", "close": 10.04, "volume": 1045018.0}, {"date": "2023-02-20", "close": 9.92, "volume": 447645.0}, {"date": "2023-02-21", "close": 10.1, "volume": 407832.0}, {"date": "2023-02-22", "close": 9.97, "volume": 437782.0}, {"date": "2023-02-23", "close": 10.13, "volume": 321104.0}, {"date": "2023-02-24", "close": 10.13, "volume": 396475.0}, {"date": "2023-02-27", "close": 10.21, "volume": 432010.0}, {"date": "2023-02-28", "close": 10.28, "volume": 1040597.0}, {"date": "2023-03-01", "close": 10.14, "volume": 509564.0}, {"date": "2023-03-02", "close": 9.98, "volume": 381519.0}, {"date": "2023-03-03", "close": 9.93, "volume": 586227.0}, {"date": "2023-03-06", "close": 9.98, "volume": 306640.0}, {"date": "2023-03-07", "close": 9.97, "volume": 430796.0}, {"date": "2023-03-08", "close": 9.98, "volume": 374517.0}, {"date": "2023-03-09", "close": 9.99, "volume": 350175.0}, {"date": "2023-03-10", "close": 9.62, "volume": 273558.0}, {"date": "2023-03-13", "close": 9.43, "volume": 219994.0}, {"date": "2023-03-14", "close": 9.22, "volume": 740329.0}, {"date": "2023-03-15", "close": 9.43, "volume": 516543.0}, {"date": "2023-03-16", "close": 9.28, "volume": 751175.0}, {"date": "2023-03-17", "close": 9.26, "volume": 1085877.0}, {"date": "2023-03-20", "close": 9.0, "volume": 206607.0}, {"date": "2023-03-21", "close": 9.1, "volume": 166361.0}, {"date": "2023-03-22", "close": 9.21, "volume": 179017.0}, {"date": "2023-03-23", "close": 9.44, "volume": 597892.0}, {"date": "2023-03-24", "close": 9.53, "volume": 278943.0}, {"date": "2023-03-27", "close": 9.49, "volume": 226473.0}, {"date": "2023-03-28", "close": 9.37, "volume": 274239.0}, {"date": "2023-03-29", "close": 9.33, "volume": 125466.0}, {"date": "2023-03-30", "close": 9.65, "volume": 260107.0}, {"date": "2023-03-31", "close": 9.79, "volume": 286157.0}, {"date": "2023-04-03", "close": 9.89, "volume": 151270.0}, {"date": "2023-04-04", "close": 9.84, "volume": 157653.0}, {"date": "2023-04-05", "close": 9.91, "volume": 165167.0}, {"date": "2023-04-06", "close": 9.75, "volume": 425603.0}, {"date": "2023-04-11", "close": 9.6, "volume": 260310.0}, {"date": "2023-04-12", "close": 9.63, "volume": 526951.0}, {"date": "2023-04-13", "close": 9.53, "volume": 368584.0}, {"date": "2023-04-14", "close": 9.54, "volume": 335875.0}, {"date": "2023-04-17", "close": 9.52, "volume": 249629.0}, {"date": "2023-04-18", "close": 9.52, "volume": 340898.0}, {"date": "2023-04-19", "close": 9.57, "volume": 299729.0}, {"date": "2023-04-20", "close": 9.49, "volume": 186289.0}, {"date": "2023-04-21", "close": 9.45, "volume": 148122.0}, {"date": "2023-04-24", "close": 9.46, "volume": 122771.0}, {"date": "2023-04-26", "close": 9.43, "volume": 293398.0}, {"date": "2023-04-27", "close": 9.37, "volume": 141354.0}, {"date": "2023-04-28", "close": 9.55, "volume": 223399.0}, {"date": "2023-05-01", "close": 9.53, "volume": 215167.0}, {"date": "2023-05-02", "close": 9.59, "volume": 365040.0}, {"date": "2023-05-03", "close": 9.43, "volume": 305993.0}, {"date": "2023-05-04", "close": 9.58, "volume": 321261.0}, {"date": "2023-05-05", "close": 9.49, "volume": 264907.0}, {"date": "2023-05-08", "close": 9.44, "volume": 208035.0}, {"date": "2023-05-09", "close": 9.25, "volume": 203241.0}, {"date": "2023-05-10", "close": 9.35, "volume": 369788.0}, {"date": "2023-05-11", "close": 9.35, "volume": 365251.0}, {"date": "2023-05-12", "close": 9.21, "volume": 152657.0}, {"date": "2023-05-15", "close": 9.18, "volume": 161348.0}, {"date": "2023-05-16", "close": 8.82, "volume": 299322.0}, {"date": "2023-05-17", "close": 8.79, "volume": 154283.0}, {"date": "2023-05-18", "close": 8.8, "volume": 209751.0}, {"date": "2023-05-19", "close": 8.85, "volume": 378507.0}, {"date": "2023-05-22", "close": 8.77, "volume": 352124.0}, {"date": "2023-05-23", "close": 8.71, "volume": 422951.0}, {"date": "2023-05-24", "close": 8.68, "volume": 448576.0}, {"date": "2023-05-25", "close": 8.73, "volume": 609479.0}, {"date": "2023-05-26", "close": 8.8, "volume": 177457.0}, {"date": "2023-05-29", "close": 8.77, "volume": 127082.0}, {"date": "2023-05-30", "close": 8.72, "volume": 395745.0}, {"date": "2023-05-31", "close": 8.75, "volume": 437452.0}, {"date": "2023-06-01", "close": 8.7, "volume": 239538.0}, {"date": "2023-06-02", "close": 8.8, "volume": 256293.0}, {"date": "2023-06-05", "close": 8.86, "volume": 151524.0}, {"date": "2023-06-06", "close": 8.63, "volume": 356027.0}, {"date": "2023-06-07", "close": 8.55, "volume": 406719.0}, {"date": "2023-06-08", "close": 8.18, "volume": 620718.0}, {"date": "2023-06-09", "close": 8.32, "volume": 975756.0}, {"date": "2023-06-13", "close": 8.5, "volume": 320708.0}, {"date": "2023-06-14", "close": 8.54, "volume": 766359.0}, {"date": "2023-06-15", "close": 8.63, "volume": 364836.0}, {"date": "2023-06-16", "close": 8.85, "volume": 573932.0}, {"date": "2023-06-19", "close": 8.81, "volume": 348076.0}, {"date": "2023-06-20", "close": 8.92, "volume": 216072.0}, {"date": "2023-06-21", "close": 8.95, "volume": 276229.0}, {"date": "2023-06-22", "close": 8.71, "volume": 238159.0}, {"date": "2023-06-23", "close": 8.58, "volume": 170478.0}, {"date": "2023-06-26", "close": 8.61, "volume": 220576.0}, {"date": "2023-06-27", "close": 8.67, "volume": 268664.0}, {"date": "2023-06-28", "close": 8.92, "volume": 200207.0}, {"date": "2023-06-29", "close": 8.88, "volume": 168319.0}, {"date": "2023-06-30", "close": 8.82, "volume": 239956.0}, {"date": "2023-07-03", "close": 9.1, "volume": 268572.0}, {"date": "2023-07-04", "close": 9.17, "volume": 178999.0}, {"date": "2023-07-05", "close": 9.1, "volume": 255671.0}, {"date": "2023-07-06", "close": 8.94, "volume": 200765.0}, {"date": "2023-07-07", "close": 8.92, "volume": 193381.0}, {"date": "2023-07-10", "close": 9.03, "volume": 198879.0}, {"date": "2023-07-11", "close": 9.3, "volume": 334021.0}, {"date": "2023-07-12", "close": 9.41, "volume": 260196.0}, {"date": "2023-07-13", "close": 9.78, "volume": 557312.0}, {"date": "2023-07-14", "close": 9.73, "volume": 251670.0}, {"date": "2023-07-17", "close": 9.7, "volume": 136699.0}, {"date": "2023-07-18", "close": 9.5, "volume": 298699.0}, {"date": "2023-07-19", "close": 9.61, "volume": 648395.0}, {"date": "2023-07-20", "close": 9.5, "volume": 152892.0}, {"date": "2023-07-21", "close": 9.41, "volume": 151302.0}, {"date": "2023-07-24", "close": 9.58, "volume": 167457.0}, {"date": "2023-07-25", "close": 9.51, "volume": 213573.0}, {"date": "2023-07-26", "close": 9.8, "volume": 273638.0}, {"date": "2023-07-27", "close": 10.2, "volume": 482438.0}, {"date": "2023-07-28", "close": 9.86, "volume": 754969.0}, {"date": "2023-07-31", "close": 9.97, "volume": 246719.0}, {"date": "2023-08-01", "close": 9.91, "volume": 578484.0}, {"date": "2023-08-02", "close": 9.78, "volume": 509940.0}, {"date": "2023-08-03", "close": 9.72, "volume": 289890.0}, {"date": "2023-08-04", "close": 9.98, "volume": 319470.0}, {"date": "2023-08-07", "close": 10.37, "volume": 323704.0}, {"date": "2023-08-08", "close": 10.25, "volume": 341695.0}, {"date": "2023-08-09", "close": 10.15, "volume": 249267.0}, {"date": "2023-08-10", "close": 10.23, "volume": 238901.0}, {"date": "2023-08-11", "close": 10.29, "volume": 485270.0}, {"date": "2023-08-14", "close": 10.22, "volume": 197256.0}, {"date": "2023-08-15", "close": 11.74, "volume": 2249283.0}, {"date": "2023-08-16", "close": 11.34, "volume": 701615.0}, {"date": "2023-08-17", "close": 11.26, "volume": 844724.0}, {"date": "2023-08-18", "close": 11.58, "volume": 435368.0}, {"date": "2023-08-21", "close": 11.78, "volume": 554265.0}, {"date": "2023-08-22", "close": 12.02, "volume": 887563.0}, {"date": "2023-08-23", "close": 12.14, "volume": 524434.0}, {"date": "2023-08-24", "close": 12.41, "volume": 978553.0}, {"date": "2023-08-25", "close": 11.76, "volume": 589703.0}, {"date": "2023-08-28", "close": 11.92, "volume": 374902.0}, {"date": "2023-08-29", "close": 12.05, "volume": 674929.0}, {"date": "2023-08-30", "close": 12.09, "volume": 394912.0}, {"date": "2023-08-31", "close": 12.14, "volume": 284675.0}, {"date": "2023-09-01", "close": 12.05, "volume": 327519.0}, {"date": "2023-09-04", "close": 12.17, "volume": 187771.0}, {"date": "2023-09-05", "close": 12.18, "volume": 316146.0}, {"date": "2023-09-06", "close": 12.14, "volume": 624387.0}, {"date": "2023-09-07", "close": 11.99, "volume": 280606.0}, {"date": "2023-09-08", "close": 11.96, "volume": 252770.0}, {"date": "2023-09-11", "close": 12.0, "volume": 348831.0}, {"date": "2023-09-12", "close": 12.28, "volume": 501405.0}, {"date": "2023-09-13", "close": 12.35, "volume": 1045542.0}, {"date": "2023-09-14", "close": 12.36, "volume": 464696.0}, {"date": "2023-09-15", "close": 12.35, "volume": 1560499.0}, {"date": "2023-09-18", "close": 12.15, "volume": 299406.0}, {"date": "2023-09-19", "close": 12.08, "volume": 329518.0}, {"date": "2023-09-20", "close": 12.14, "volume": 287583.0}, {"date": "2023-09-21", "close": 12.09, "volume": 487523.0}, {"date": "2023-09-22", "close": 11.96, "volume": 362290.0}, {"date": "2023-09-25", "close": 12.02, "volume": 234691.0}, {"date": "2023-09-26", "close": 11.94, "volume": 399874.0}, {"date": "2023-09-27", "close": 11.9, "volume": 226316.0}, {"date": "2023-09-28", "close": 11.85, "volume": 240888.0}, {"date": "2023-09-29", "close": 11.77, "volume": 267492.0}, {"date": "2023-10-02", "close": 11.57, "volume": 246643.0}, {"date": "2023-10-03", "close": 11.35, "volume": 296441.0}, {"date": "2023-10-04", "close": 11.53, "volume": 473881.0}, {"date": "2023-10-05", "close": 11.6, "volume": 376395.0}, {"date": "2023-10-06", "close": 11.87, "volume": 561748.0}, {"date": "2023-10-09", "close": 11.91, "volume": 168810.0}, {"date": "2023-10-10", "close": 11.85, "volume": 299820.0}, {"date": "2023-10-11", "close": 11.98, "volume": 213634.0}, {"date": "2023-10-12", "close": 12.05, "volume": 592459.0}, {"date": "2023-10-13", "close": 11.71, "volume": 428409.0}, {"date": "2023-10-16", "close": 11.6, "volume": 167725.0}, {"date": "2023-10-17", "close": 11.26, "volume": 699137.0}, {"date": "2023-10-18", "close": 11.27, "volume": 503657.0}, {"date": "2023-10-19", "close": 10.81, "volume": 631060.0}, {"date": "2023-10-20", "close": 10.82, "volume": 283222.0}, {"date": "2023-10-23", "close": 10.77, "volume": 344476.0}, {"date": "2023-10-24", "close": 10.99, "volume": 456202.0}, {"date": "2023-10-25", "close": 10.99, "volume": 697632.0}, {"date": "2023-10-26", "close": 10.8, "volume": 943602.0}, {"date": "2023-10-27", "close": 10.77, "volume": 522496.0}, {"date": "2023-10-30", "close": 10.62, "volume": 247436.0}, {"date": "2023-10-31", "close": 10.64, "volume": 483902.0}, {"date": "2023-11-01", "close": 10.89, "volume": 487861.0}, {"date": "2023-11-02", "close": 10.91, "volume": 281330.0}, {"date": "2023-11-03", "close": 11.08, "volume": 366353.0}, {"date": "2023-11-06", "close": 10.94, "volume": 252887.0}, {"date": "2023-11-07", "close": 11.11, "volume": 242045.0}, {"date": "2023-11-08", "close": 11.16, "volume": 222875.0}, {"date": "2023-11-09", "close": 11.17, "volume": 231723.0}, {"date": "2023-11-10", "close": 11.14, "volume": 181392.0}, {"date": "2023-11-13", "close": 11.04, "volume": 124706.0}, {"date": "2023-11-14", "close": 11.24, "volume": 187843.0}, {"date": "2023-11-15", "close": 11.36, "volume": 314487.0}, {"date": "2023-11-16", "close": 11.29, "volume": 335427.0}, {"date": "2023-11-17", "close": 11.15, "volume": 140670.0}, {"date": "2023-11-20", "close": 11.15, "volume": 185275.0}, {"date": "2023-11-21", "close": 11.02, "volume": 432059.0}, {"date": "2023-11-22", "close": 10.85, "volume": 349582.0}, {"date": "2023-11-23", "close": 10.82, "volume": 356644.0}, {"date": "2023-11-24", "close": 10.7, "volume": 133420.0}, {"date": "2023-11-27", "close": 10.56, "volume": 344554.0}, {"date": "2023-11-28", "close": 10.63, "volume": 162240.0}, {"date": "2023-11-29", "close": 10.91, "volume": 211287.0}, {"date": "2023-11-30", "close": 11.05, "volume": 432368.0}, {"date": "2023-12-01", "close": 11.07, "volume": 135217.0}, {"date": "2023-12-04", "close": 11.24, "volume": 259153.0}, {"date": "2023-12-05", "close": 11.11, "volume": 236464.0}, {"date": "2023-12-06", "close": 11.33, "volume": 349676.0}, {"date": "2023-12-07", "close": 11.3, "volume": 219993.0}, {"date": "2023-12-08", "close": 11.28, "volume": 133028.0}, {"date": "2023-12-11", "close": 11.57, "volume": 191677.0}, {"date": "2023-12-12", "close": 11.66, "volume": 168655.0}, {"date": "2023-12-13", "close": 11.78, "volume": 455713.0}, {"date": "2023-12-14", "close": 11.74, "volume": 686667.0}, {"date": "2023-12-15", "close": 11.8, "volume": 1286363.0}, {"date": "2023-12-18", "close": 11.8, "volume": 319476.0}, {"date": "2023-12-19", "close": 11.92, "volume": 333944.0}, {"date": "2023-12-20", "close": 11.89, "volume": 246166.0}, {"date": "2023-12-21", "close": 11.82, "volume": 540724.0}, {"date": "2023-12-22", "close": 11.9, "volume": 159769.0}, {"date": "2023-12-27", "close": 11.95, "volume": 118497.0}, {"date": "2023-12-28", "close": 12.11, "volume": 159265.0}, {"date": "2023-12-29", "close": 12.0, "volume": 93726.0}, {"date": "2024-01-02", "close": 12.02, "volume": 73006.0}, {"date": "2024-01-03", "close": 11.62, "volume": 311399.0}, {"date": "2024-01-04", "close": 11.43, "volume": 179030.0}, {"date": "2024-01-05", "close": 11.32, "volume": 191539.0}, {"date": "2024-01-08", "close": 11.56, "volume": 220472.0}, {"date": "2024-01-09", "close": 11.81, "volume": 234234.0}, {"date": "2024-01-10", "close": 11.9, "volume": 145570.0}, {"date": "2024-01-11", "close": 12.0, "volume": 166908.0}, {"date": "2024-01-12", "close": 11.92, "volume": 146315.0}, {"date": "2024-01-15", "close": 11.82, "volume": 161293.0}, {"date": "2024-01-16", "close": 11.54, "volume": 240058.0}, {"date": "2024-01-17", "close": 11.72, "volume": 233049.0}, {"date": "2024-01-18", "close": 11.6, "volume": 404215.0}, {"date": "2024-01-19", "close": 11.83, "volume": 177535.0}, {"date": "2024-01-22", "close": 11.87, "volume": 155130.0}, {"date": "2024-01-23", "close": 12.04, "volume": 179078.0}, {"date": "2024-01-24", "close": 12.1, "volume": 220604.0}, {"date": "2024-01-25", "close": 12.1, "volume": 293905.0}, {"date": "2024-01-29", "close": 12.32, "volume": 296991.0}, {"date": "2024-01-30", "close": 12.31, "volume": 303649.0}, {"date": "2024-01-31", "close": 12.28, "volume": 380058.0}, {"date": "2024-02-01", "close": 12.12, "volume": 525949.0}, {"date": "2024-02-02", "close": 12.18, "volume": 704718.0}, {"date": "2024-02-05", "close": 12.13, "volume": 271391.0}, {"date": "2024-02-06", "close": 12.33, "volume": 439309.0}, {"date": "2024-02-07", "close": 11.98, "volume": 473017.0}, {"date": "2024-02-08", "close": 11.75, "volume": 512877.0}, {"date": "2024-02-09", "close": 11.78, "volume": 282635.0}, {"date": "2024-02-12", "close": 11.67, "volume": 266679.0}, {"date": "2024-02-13", "close": 12.01, "volume": 533999.0}, {"date": "2024-02-14", "close": 11.07, "volume": 3321989.0}, {"date": "2024-02-15", "close": 11.0, "volume": 1022608.0}, {"date": "2024-02-16", "close": 11.02, "volume": 750907.0}, {"date": "2024-02-19", "close": 11.03, "volume": 523429.0}, {"date": "2024-02-20", "close": 11.05, "volume": 541371.0}, {"date": "2024-02-21", "close": 11.04, "volume": 508585.0}, {"date": "2024-02-22", "close": 11.18, "volume": 377131.0}, {"date": "2024-02-23", "close": 11.03, "volume": 331738.0}, {"date": "2024-02-26", "close": 11.07, "volume": 307600.0}, {"date": "2024-02-27", "close": 11.14, "volume": 232693.0}, {"date": "2024-02-28", "close": 11.28, "volume": 298385.0}, {"date": "2024-02-29", "close": 11.7, "volume": 730467.0}, {"date": "2024-03-01", "close": 11.29, "volume": 229748.0}, {"date": "2024-03-04", "close": 11.09, "volume": 192080.0}, {"date": "2024-03-05", "close": 11.19, "volume": 299474.0}, {"date": "2024-03-06", "close": 11.22, "volume": 118785.0}, {"date": "2024-03-07", "close": 11.19, "volume": 154714.0}, {"date": "2024-03-08", "close": 11.17, "volume": 122209.0}, {"date": "2024-03-11", "close": 11.22, "volume": 213820.0}, {"date": "2024-03-12", "close": 11.42, "volume": 223100.0}, {"date": "2024-03-13", "close": 11.42, "volume": 209781.0}, {"date": "2024-03-14", "close": 11.24, "volume": 191089.0}, {"date": "2024-03-15", "close": 11.27, "volume": 362750.0}, {"date": "2024-03-18", "close": 11.55, "volume": 292642.0}, {"date": "2024-03-19", "close": 11.4, "volume": 152812.0}, {"date": "2024-03-20", "close": 11.49, "volume": 129807.0}, {"date": "2024-03-21", "close": 11.99, "volume": 555052.0}, {"date": "2024-03-22", "close": 11.7, "volume": 325713.0}, {"date": "2024-03-25", "close": 11.89, "volume": 159536.0}, {"date": "2024-03-26", "close": 11.89, "volume": 159374.0}, {"date": "2024-03-27", "close": 11.84, "volume": 204520.0}, {"date": "2024-03-28", "close": 11.8, "volume": 161936.0}, {"date": "2024-04-02", "close": 11.75, "volume": 354885.0}, {"date": "2024-04-03", "close": 11.26, "volume": 255825.0}, {"date": "2024-04-04", "close": 11.19, "volume": 172352.0}, {"date": "2024-04-05", "close": 11.06, "volume": 520080.0}, {"date": "2024-04-08", "close": 11.12, "volume": 1000156.0}, {"date": "2024-04-09", "close": 11.18, "volume": 321835.0}, {"date": "2024-04-10", "close": 11.09, "volume": 226174.0}, {"date": "2024-04-11", "close": 10.99, "volume": 271917.0}, {"date": "2024-04-12", "close": 10.78, "volume": 247088.0}, {"date": "2024-04-15", "close": 10.7, "volume": 193138.0}, {"date": "2024-04-16", "close": 10.47, "volume": 252863.0}, {"date": "2024-04-17", "close": 10.72, "volume": 338110.0}, {"date": "2024-04-18", "close": 10.83, "volume": 188777.0}, {"date": "2024-04-19", "close": 10.51, "volume": 249709.0}, {"date": "2024-04-22", "close": 10.77, "volume": 108195.0}, {"date": "2024-04-23", "close": 10.78, "volume": 224352.0}, {"date": "2024-04-24", "close": 10.65, "volume": 154995.0}, {"date": "2024-04-26", "close": 10.36, "volume": 246658.0}, {"date": "2024-04-29", "close": 10.61, "volume": 620489.0}, {"date": "2024-04-30", "close": 10.31, "volume": 599773.0}, {"date": "2024-05-01", "close": 10.2, "volume": 364003.0}, {"date": "2024-05-02", "close": 10.1, "volume": 423516.0}, {"date": "2024-05-03", "close": 10.05, "volume": 394537.0}, {"date": "2024-05-06", "close": 10.02, "volume": 375406.0}, {"date": "2024-05-07", "close": 10.07, "volume": 430589.0}, {"date": "2024-05-08", "close": 10.09, "volume": 303463.0}, {"date": "2024-05-09", "close": 9.75, "volume": 314223.0}, {"date": "2024-05-10", "close": 9.81, "volume": 460075.0}, {"date": "2024-05-13", "close": 9.77, "volume": 272237.0}, {"date": "2024-05-14", "close": 10.96, "volume": 794381.0}, {"date": "2024-05-15", "close": 11.01, "volume": 505681.0}, {"date": "2024-05-16", "close": 11.16, "volume": 697507.0}, {"date": "2024-05-17", "close": 11.03, "volume": 298803.0}, {"date": "2024-05-20", "close": 10.94, "volume": 399476.0}, {"date": "2024-05-21", "close": 10.96, "volume": 235676.0}, {"date": "2024-05-22", "close": 10.72, "volume": 285292.0}, {"date": "2024-05-23", "close": 10.71, "volume": 261879.0}, {"date": "2024-05-24", "close": 10.53, "volume": 152205.0}, {"date": "2024-05-27", "close": 10.68, "volume": 256128.0}, {"date": "2024-05-28", "close": 10.57, "volume": 265938.0}, {"date": "2024-05-29", "close": 10.5, "volume": 398016.0}, {"date": "2024-05-30", "close": 10.59, "volume": 178647.0}, {"date": "2024-05-31", "close": 10.65, "volume": 351641.0}, {"date": "2024-06-03", "close": 10.69, "volume": 299927.0}, {"date": "2024-06-04", "close": 10.54, "volume": 240791.0}, {"date": "2024-06-05", "close": 10.5, "volume": 285674.0}, {"date": "2024-06-06", "close": 10.52, "volume": 236914.0}, {"date": "2024-06-07", "close": 10.49, "volume": 175459.0}, {"date": "2024-06-11", "close": 10.46, "volume": 260196.0}, {"date": "2024-06-12", "close": 10.4, "volume": 180892.0}, {"date": "2024-06-13", "close": 10.47, "volume": 317942.0}, {"date": "2024-06-14", "close": 10.39, "volume": 182043.0}, {"date": "2024-06-17", "close": 10.63, "volume": 240804.0}, {"date": "2024-06-18", "close": 10.86, "volume": 209083.0}, {"date": "2024-06-19", "close": 10.92, "volume": 192584.0}, {"date": "2024-06-20", "close": 10.86, "volume": 452543.0}, {"date": "2024-06-21", "close": 11.17, "volume": 710109.0}, {"date": "2024-06-24", "close": 11.16, "volume": 246559.0}, {"date": "2024-06-25", "close": 11.08, "volume": 210403.0}, {"date": "2024-06-26", "close": 10.68, "volume": 268431.0}, {"date": "2024-06-27", "close": 10.51, "volume": 213715.0}, {"date": "2024-06-28", "close": 10.5, "volume": 336198.0}, {"date": "2024-07-01", "close": 10.42, "volume": 293931.0}, {"date": "2024-07-02", "close": 10.39, "volume": 306248.0}, {"date": "2024-07-03", "close": 10.23, "volume": 196610.0}, {"date": "2024-07-04", "close": 10.16, "volume": 167480.0}, {"date": "2024-07-05", "close": 10.22, "volume": 146382.0}, {"date": "2024-07-08", "close": 10.11, "volume": 196751.0}, {"date": "2024-07-09", "close": 10.1, "volume": 141054.0}, {"date": "2024-07-10", "close": 10.05, "volume": 269348.0}, {"date": "2024-07-11", "close": 10.14, "volume": 248768.0}, {"date": "2024-07-12", "close": 10.35, "volume": 285318.0}, {"date": "2024-07-15", "close": 10.39, "volume": 153751.0}, {"date": "2024-07-16", "close": 10.22, "volume": 324061.0}, {"date": "2024-07-17", "close": 10.73, "volume": 296421.0}, {"date": "2024-07-18", "close": 10.67, "volume": 270789.0}, {"date": "2024-07-19", "close": 10.65, "volume": 192173.0}, {"date": "2024-07-22", "close": 10.63, "volume": 172647.0}, {"date": "2024-07-23", "close": 10.75, "volume": 172288.0}, {"date": "2024-07-24", "close": 10.49, "volume": 231413.0}, {"date": "2024-07-25", "close": 10.35, "volume": 215873.0}, {"date": "2024-07-26", "close": 10.47, "volume": 219624.0}, {"date": "2024-07-29", "close": 10.61, "volume": 111730.0}, {"date": "2024-07-30", "close": 10.4, "volume": 341217.0}, {"date": "2024-07-31", "close": 10.81, "volume": 377872.0}, {"date": "2024-08-01", "close": 10.8, "volume": 239183.0}, {"date": "2024-08-02", "close": 10.67, "volume": 393859.0}, {"date": "2024-08-05", "close": 10.16, "volume": 429234.0}, {"date": "2024-08-06", "close": 10.16, "volume": 346089.0}, {"date": "2024-08-07", "close": 9.88, "volume": 355863.0}, {"date": "2024-08-08", "close": 9.84, "volume": 190319.0}, {"date": "2024-08-09", "close": 9.9, "volume": 247691.0}, {"date": "2024-08-12", "close": 10.12, "volume": 200318.0}, {"date": "2024-08-13", "close": 10.17, "volume": 355733.0}, {"date": "2024-08-14", "close": 10.59, "volume": 479225.0}, {"date": "2024-08-15", "close": 10.65, "volume": 589360.0}, {"date": "2024-08-16", "close": 10.74, "volume": 395959.0}, {"date": "2024-08-19", "close": 10.71, "volume": 340908.0}, {"date": "2024-08-20", "close": 10.64, "volume": 285575.0}, {"date": "2024-08-21", "close": 10.63, "volume": 291957.0}, {"date": "2024-08-22", "close": 10.45, "volume": 189077.0}, {"date": "2024-08-23", "close": 10.1, "volume": 331156.0}, {"date": "2024-08-26", "close": 10.23, "volume": 313182.0}, {"date": "2024-08-27", "close": 10.15, "volume": 329646.0}, {"date": "2024-08-28", "close": 10.13, "volume": 263278.0}, {"date": "2024-08-29", "close": 10.4, "volume": 303722.0}, {"date": "2024-08-30", "close": 10.53, "volume": 668491.0}, {"date": "2024-09-02", "close": 10.56, "volume": 187063.0}, {"date": "2024-09-03", "close": 10.35, "volume": 371648.0}, {"date": "2024-09-04", "close": 10.01, "volume": 293133.0}, {"date": "2024-09-05", "close": 10.0, "volume": 232728.0}, {"date": "2024-09-06", "close": 10.07, "volume": 255398.0}, {"date": "2024-09-09", "close": 10.0, "volume": 132771.0}, {"date": "2024-09-10", "close": 10.14, "volume": 163908.0}, {"date": "2024-09-11", "close": 10.06, "volume": 163101.0}, {"date": "2024-09-12", "close": 10.31, "volume": 120549.0}, {"date": "2024-09-13", "close": 10.48, "volume": 375136.0}, {"date": "2024-09-16", "close": 10.45, "volume": 157363.0}, {"date": "2024-09-17", "close": 10.34, "volume": 243449.0}, {"date": "2024-09-18", "close": 10.46, "volume": 157444.0}, {"date": "2024-09-19", "close": 10.48, "volume": 300449.0}, {"date": "2024-09-20", "close": 10.54, "volume": 435321.0}, {"date": "2024-09-23", "close": 10.5, "volume": 155931.0}, {"date": "2024-09-24", "close": 10.64, "volume": 121968.0}, {"date": "2024-09-25", "close": 10.59, "volume": 423052.0}, {"date": "2024-09-26", "close": 10.6, "volume": 291019.0}, {"date": "2024-09-27", "close": 10.58, "volume": 132977.0}, {"date": "2024-09-30", "close": 10.45, "volume": 322217.0}, {"date": "2024-10-01", "close": 10.52, "volume": 198293.0}, {"date": "2024-10-02", "close": 10.17, "volume": 197954.0}, {"date": "2024-10-03", "close": 10.0, "volume": 293947.0}, {"date": "2024-10-04", "close": 9.93, "volume": 160912.0}, {"date": "2024-10-07", "close": 10.1, "volume": 427938.0}, {"date": "2024-10-08", "close": 10.09, "volume": 126031.0}, {"date": "2024-10-09", "close": 10.11, "volume": 112082.0}, {"date": "2024-10-10", "close": 10.27, "volume": 217596.0}, {"date": "2024-10-11", "close": 10.29, "volume": 587627.0}, {"date": "2024-10-14", "close": 10.19, "volume": 101748.0}, {"date": "2024-10-15", "close": 10.2, "volume": 299799.0}, {"date": "2024-10-16", "close": 9.98, "volume": 189031.0}, {"date": "2024-10-17", "close": 10.07, "volume": 534667.0}, {"date": "2024-10-18", "close": 9.99, "volume": 569052.0}, {"date": "2024-10-21", "close": 11.01, "volume": 747724.0}, {"date": "2024-10-22", "close": 10.83, "volume": 464285.0}, {"date": "2024-10-23", "close": 10.9, "volume": 271818.0}, {"date": "2024-10-24", "close": 10.89, "volume": 254269.0}, {"date": "2024-10-25", "close": 10.8, "volume": 227556.0}, {"date": "2024-10-28", "close": 10.83, "volume": 149476.0}, {"date": "2024-10-29", "close": 10.77, "volume": 256741.0}, {"date": "2024-10-30", "close": 10.54, "volume": 328915.0}, {"date": "2024-10-31", "close": 10.65, "volume": 178800.0}, {"date": "2024-11-01", "close": 10.6, "volume": 154549.0}, {"date": "2024-11-04", "close": 10.67, "volume": 196997.0}, {"date": "2024-11-05", "close": 10.65, "volume": 104345.0}, {"date": "2024-11-06", "close": 10.66, "volume": 166786.0}, {"date": "2024-11-07", "close": 10.52, "volume": 234389.0}, {"date": "2024-11-08", "close": 10.6, "volume": 241078.0}, {"date": "2024-11-11", "close": 10.46, "volume": 141247.0}, {"date": "2024-11-12", "close": 10.58, "volume": 195609.0}, {"date": "2024-11-13", "close": 10.5, "volume": 266335.0}, {"date": "2024-11-14", "close": 10.43, "volume": 73515.0}, {"date": "2024-11-15", "close": 10.35, "volume": 113869.0}, {"date": "2024-11-18", "close": 10.32, "volume": 133783.0}, {"date": "2024-11-19", "close": 10.36, "volume": 186735.0}, {"date": "2024-11-20", "close": 10.2, "volume": 210626.0}, {"date": "2024-11-21", "close": 10.02, "volume": 293858.0}, {"date": "2024-11-22", "close": 10.3, "volume": 152900.0}, {"date": "2024-11-25", "close": 10.2, "volume": 356607.0}, {"date": "2024-11-26", "close": 10.36, "volume": 156322.0}, {"date": "2024-11-27", "close": 10.42, "volume": 135856.0}, {"date": "2024-11-28", "close": 10.57, "volume": 211888.0}, {"date": "2024-11-29", "close": 10.4, "volume": 165728.0}, {"date": "2024-12-02", "close": 10.41, "volume": 138000.0}, {"date": "2024-12-03", "close": 10.27, "volume": 188089.0}, {"date": "2024-12-04", "close": 10.22, "volume": 466810.0}, {"date": "2024-12-05", "close": 10.43, "volume": 183562.0}, {"date": "2024-12-06", "close": 10.52, "volume": 171900.0}, {"date": "2024-12-09", "close": 10.46, "volume": 148990.0}, {"date": "2024-12-10", "close": 10.46, "volume": 149756.0}, {"date": "2024-12-11", "close": 10.45, "volume": 113977.0}, {"date": "2024-12-12", "close": 10.28, "volume": 166550.0}, {"date": "2024-12-13", "close": 10.33, "volume": 167777.0}, {"date": "2024-12-16", "close": 10.44, "volume": 214352.0}, {"date": "2024-12-17", "close": 10.55, "volume": 213630.0}, {"date": "2024-12-18", "close": 10.64, "volume": 312691.0}, {"date": "2024-12-19", "close": 10.51, "volume": 359942.0}, {"date": "2024-12-20", "close": 10.39, "volume": 374365.0}, {"date": "2024-12-23", "close": 10.57, "volume": 199465.0}, {"date": "2024-12-24", "close": 10.48, "volume": 119465.0}, {"date": "2024-12-27", "close": 10.64, "volume": 98592.0}, {"date": "2024-12-30", "close": 10.65, "volume": 111013.0}, {"date": "2024-12-31", "close": 10.6, "volume": 160118.0}, {"date": "2025-01-02", "close": 10.58, "volume": 83476.0}, {"date": "2025-01-03", "close": 10.6, "volume": 118546.0}, {"date": "2025-01-06", "close": 10.53, "volume": 98126.0}, {"date": "2025-01-07", "close": 10.44, "volume": 142887.0}, {"date": "2025-01-08", "close": 10.5, "volume": 189031.0}, {"date": "2025-01-09", "close": 10.48, "volume": 282578.0}, {"date": "2025-01-10", "close": 10.43, "volume": 94743.0}, {"date": "2025-01-13", "close": 10.3, "volume": 117839.0}, {"date": "2025-01-14", "close": 10.4, "volume": 93172.0}, {"date": "2025-01-15", "close": 10.58, "volume": 135049.0}, {"date": "2025-01-16", "close": 10.56, "volume": 138569.0}, {"date": "2025-01-17", "close": 10.6, "volume": 76587.0}, {"date": "2025-01-20", "close": 10.59, "volume": 127291.0}, {"date": "2025-01-21", "close": 10.53, "volume": 87090.0}, {"date": "2025-01-22", "close": 10.63, "volume": 161376.0}, {"date": "2025-01-23", "close": 10.56, "volume": 342688.0}, {"date": "2025-01-24", "close": 10.6, "volume": 507365.0}, {"date": "2025-01-28", "close": 10.83, "volume": 201399.0}, {"date": "2025-01-29", "close": 10.71, "volume": 148734.0}, {"date": "2025-01-30", "close": 10.72, "volume": 126136.0}, {"date": "2025-01-31", "close": 10.84, "volume": 366264.0}, {"date": "2025-02-03", "close": 10.14, "volume": 484697.0}, {"date": "2025-02-04", "close": 10.08, "volume": 260773.0}, {"date": "2025-02-05", "close": 10.28, "volume": 322927.0}, {"date": "2025-02-06", "close": 10.46, "volume": 338834.0}, {"date": "2025-02-07", "close": 10.62, "volume": 176588.0}, {"date": "2025-02-10", "close": 10.58, "volume": 133630.0}, {"date": "2025-02-11", "close": 10.62, "volume": 146659.0}, {"date": "2025-02-12", "close": 9.87, "volume": 1268673.0}, {"date": "2025-02-13", "close": 9.84, "volume": 1073339.0}, {"date": "2025-02-14", "close": 10.0, "volume": 1225672.0}, {"date": "2025-02-17", "close": 9.9, "volume": 631888.0}, {"date": "2025-02-18", "close": 10.0, "volume": 344198.0}, {"date": "2025-02-19", "close": 9.95, "volume": 464737.0}, {"date": "2025-02-20", "close": 10.0, "volume": 462867.0}, {"date": "2025-02-21", "close": 9.9, "volume": 236460.0}, {"date": "2025-02-24", "close": 9.97, "volume": 336181.0}, {"date": "2025-02-25", "close": 9.94, "volume": 318038.0}, {"date": "2025-02-26", "close": 9.96, "volume": 233230.0}, {"date": "2025-02-27", "close": 10.1, "volume": 268047.0}, {"date": "2025-02-28", "close": 9.95, "volume": 413012.0}, {"date": "2025-03-03", "close": 9.92, "volume": 193374.0}, {"date": "2025-03-04", "close": 9.81, "volume": 332680.0}, {"date": "2025-03-05", "close": 9.6, "volume": 578215.0}, {"date": "2025-03-06", "close": 9.52, "volume": 338638.0}, {"date": "2025-03-07", "close": 9.48, "volume": 501415.0}, {"date": "2025-03-10", "close": 9.55, "volume": 339944.0}, {"date": "2025-03-11", "close": 9.45, "volume": 384246.0}, {"date": "2025-03-12", "close": 9.32, "volume": 692551.0}, {"date": "2025-03-13", "close": 9.26, "volume": 491999.0}, {"date": "2025-03-14", "close": 9.14, "volume": 404370.0}, {"date": "2025-03-17", "close": 9.36, "volume": 414444.0}, {"date": "2025-03-18", "close": 9.41, "volume": 264938.0}, {"date": "2025-03-19", "close": 9.35, "volume": 223130.0}, {"date": "2025-03-20", "close": 9.52, "volume": 529788.0}, {"date": "2025-03-21", "close": 9.52, "volume": 644754.0}, {"date": "2025-03-24", "close": 9.5, "volume": 395145.0}, {"date": "2025-03-25", "close": 9.4, "volume": 265372.0}, {"date": "2025-03-26", "close": 9.4, "volume": 252546.0}, {"date": "2025-03-27", "close": 9.46, "volume": 359358.0}, {"date": "2025-03-28", "close": 9.17, "volume": 351515.0}, {"date": "2025-03-31", "close": 8.89, "volume": 959278.0}, {"date": "2025-04-01", "close": 8.9, "volume": 455183.0}, {"date": "2025-04-02", "close": 8.87, "volume": 386900.0}, {"date": "2025-04-03", "close": 8.79, "volume": 501200.0}, {"date": "2025-04-04", "close": 7.32, "volume": 2127884.0}, {"date": "2025-04-07", "close": 6.83, "volume": 1156701.0}, {"date": "2025-04-08", "close": 7.28, "volume": 649551.0}, {"date": "2025-04-09", "close": 6.82, "volume": 478560.0}, {"date": "2025-04-10", "close": 7.44, "volume": 470757.0}, {"date": "2025-04-11", "close": 7.42, "volume": 254613.0}, {"date": "2025-04-14", "close": 7.5, "volume": 331410.0}, {"date": "2025-04-15", "close": 7.41, "volume": 185288.0}, {"date": "2025-04-16", "close": 7.39, "volume": 449668.0}, {"date": "2025-04-17", "close": 7.51, "volume": 286928.0}, {"date": "2025-04-22", "close": 7.33, "volume": 336414.0}, {"date": "2025-04-23", "close": 7.56, "volume": 295467.0}, {"date": "2025-04-24", "close": 7.66, "volume": 242519.0}, {"date": "2025-04-28", "close": 7.64, "volume": 249269.0}, {"date": "2025-04-29", "close": 7.69, "volume": 370719.0}, {"date": "2025-04-30", "close": 7.76, "volume": 385344.0}, {"date": "2025-05-01", "close": 7.83, "volume": 313626.0}, {"date": "2025-05-02", "close": 7.85, "volume": 200248.0}, {"date": "2025-05-05", "close": 7.74, "volume": 230680.0}, {"date": "2025-05-06", "close": 7.9, "volume": 250829.0}, {"date": "2025-05-07", "close": 8.06, "volume": 227695.0}, {"date": "2025-05-08", "close": 8.05, "volume": 318139.0}, {"date": "2025-05-09", "close": 8.1, "volume": 234199.0}, {"date": "2025-05-12", "close": 8.09, "volume": 192476.0}, {"date": "2025-05-13", "close": 8.26, "volume": 362369.0}, {"date": "2025-05-14", "close": 8.23, "volume": 293422.0}, {"date": "2025-05-15", "close": 8.05, "volume": 280023.0}, {"date": "2025-05-16", "close": 8.2, "volume": 295595.0}, {"date": "2025-05-19", "close": 7.92, "volume": 393603.0}, {"date": "2025-05-20", "close": 7.95, "volume": 283247.0}, {"date": "2025-05-21", "close": 7.9, "volume": 262653.0}, {"date": "2025-05-22", "close": 7.8, "volume": 252925.0}, {"date": "2025-05-23", "close": 7.88, "volume": 257515.0}, {"date": "2025-05-26", "close": 7.78, "volume": 186696.0}, {"date": "2025-05-27", "close": 7.77, "volume": 423880.0}, {"date": "2025-05-28", "close": 7.8, "volume": 315334.0}, {"date": "2025-05-29", "close": 7.97, "volume": 336499.0}, {"date": "2025-05-30", "close": 7.91, "volume": 522246.0}, {"date": "2025-06-02", "close": 7.87, "volume": 171750.0}, {"date": "2025-06-03", "close": 7.91, "volume": 240593.0}, {"date": "2025-06-04", "close": 8.0, "volume": 278186.0}, {"date": "2025-06-05", "close": 7.96, "volume": 396003.0}, {"date": "2025-06-06", "close": 7.88, "volume": 171110.0}, {"date": "2025-06-10", "close": 7.84, "volume": 297953.0}, {"date": "2025-06-11", "close": 7.96, "volume": 387228.0}, {"date": "2025-06-12", "close": 7.87, "volume": 264867.0}, {"date": "2025-06-13", "close": 7.67, "volume": 307545.0}, {"date": "2025-06-16", "close": 7.64, "volume": 377344.0}, {"date": "2025-06-17", "close": 7.61, "volume": 204773.0}, {"date": "2025-06-18", "close": 7.54, "volume": 249171.0}, {"date": "2025-06-19", "close": 7.5, "volume": 360194.0}, {"date": "2025-06-20", "close": 7.56, "volume": 706327.0}, {"date": "2025-06-23", "close": 7.55, "volume": 244749.0}, {"date": "2025-06-24", "close": 7.77, "volume": 256017.0}, {"date": "2025-06-25", "close": 7.78, "volume": 296273.0}, {"date": "2025-06-26", "close": 7.94, "volume": 258158.0}, {"date": "2025-06-27", "close": 8.0, "volume": 206846.0}, {"date": "2025-06-30", "close": 8.01, "volume": 366180.0}, {"date": "2025-07-01", "close": 8.19, "volume": 203773.0}, {"date": "2025-07-02", "close": 8.29, "volume": 224127.0}, {"date": "2025-07-03", "close": 8.34, "volume": 222456.0}, {"date": "2025-07-04", "close": 8.62, "volume": 277462.0}, {"date": "2025-07-07", "close": 8.5, "volume": 285606.0}, {"date": "2025-07-08", "close": 8.55, "volume": 226138.0}, {"date": "2025-07-09", "close": 8.5, "volume": 164710.0}, {"date": "2025-07-10", "close": 8.54, "volume": 161702.0}, {"date": "2025-07-11", "close": 8.63, "volume": 215847.0}, {"date": "2025-07-14", "close": 8.56, "volume": 190794.0}, {"date": "2025-07-15", "close": 8.74, "volume": 190671.0}, {"date": "2025-07-16", "close": 8.72, "volume": 143868.0}, {"date": "2025-07-17", "close": 8.81, "volume": 208204.0}, {"date": "2025-07-18", "close": 8.8, "volume": 129282.0}, {"date": "2025-07-21", "close": 8.72, "volume": 146783.0}, {"date": "2025-07-22", "close": 8.69, "volume": 192469.0}, {"date": "2025-07-23", "close": 8.76, "volume": 521449.0}, {"date": "2025-07-24", "close": 8.73, "volume": 175663.0}, {"date": "2025-07-25", "close": 8.7, "volume": 205567.0}, {"date": "2025-07-28", "close": 8.89, "volume": 126206.0}, {"date": "2025-07-29", "close": 8.91, "volume": 153934.0}, {"date": "2025-07-30", "close": 8.84, "volume": 114213.0}, {"date": "2025-07-31", "close": 8.82, "volume": 194799.0}, {"date": "2025-08-01", "close": 8.74, "volume": 156124.0}, {"date": "2025-08-04", "close": 8.68, "volume": 111249.0}, {"date": "2025-08-05", "close": 8.74, "volume": 215765.0}, {"date": "2025-08-06", "close": 9.02, "volume": 260217.0}, {"date": "2025-08-07", "close": 9.08, "volume": 112854.0}, {"date": "2025-08-08", "close": 9.04, "volume": 98284.0}, {"date": "2025-08-11", "close": 9.05, "volume": 116800.0}, {"date": "2025-08-12", "close": 9.18, "volume": 146789.0}, {"date": "2025-08-13", "close": 9.38, "volume": 316985.0}, {"date": "2025-08-14", "close": 9.35, "volume": 397643.0}, {"date": "2025-08-15", "close": 9.33, "volume": 232794.0}, {"date": "2025-08-18", "close": 9.31, "volume": 300013.0}, {"date": "2025-08-19", "close": 9.36, "volume": 464533.0}, {"date": "2025-08-20", "close": 9.45, "volume": 821155.0}, {"date": "2025-08-21", "close": 9.69, "volume": 739541.0}, {"date": "2025-08-22", "close": 9.59, "volume": 388072.0}, {"date": "2025-08-25", "close": 9.7, "volume": 435290.0}, {"date": "2025-08-26", "close": 9.91, "volume": 702459.0}, {"date": "2025-08-27", "close": 9.71, "volume": 394357.0}, {"date": "2025-08-28", "close": 9.69, "volume": 285676.0}, {"date": "2025-08-29", "close": 9.78, "volume": 406734.0}, {"date": "2025-09-01", "close": 9.76, "volume": 232566.0}, {"date": "2025-09-02", "close": 9.54, "volume": 193092.0}, {"date": "2025-09-03", "close": 9.5, "volume": 477435.0}, {"date": "2025-09-04", "close": 9.67, "volume": 207918.0}, {"date": "2025-09-05", "close": 9.8, "volume": 270132.0}, {"date": "2025-09-08", "close": 9.42, "volume": 821421.0}, {"date": "2025-09-09", "close": 9.33, "volume": 527631.0}, {"date": "2025-09-10", "close": 9.17, "volume": 544786.0}, {"date": "2025-09-11", "close": 8.93, "volume": 619830.0}, {"date": "2025-09-12", "close": 8.89, "volume": 230188.0}, {"date": "2025-09-15", "close": 9.02, "volume": 368776.0}, {"date": "2025-09-16", "close": 9.12, "volume": 349310.0}, {"date": "2025-09-17", "close": 9.03, "volume": 613238.0}, {"date": "2025-09-18", "close": 9.08, "volume": 635411.0}, {"date": "2025-09-19", "close": 8.86, "volume": 4904427.0}, {"date": "2025-09-22", "close": 8.88, "volume": 525711.0}, {"date": "2025-09-23", "close": 8.89, "volume": 585822.0}, {"date": "2025-09-24", "close": 8.62, "volume": 446218.0}, {"date": "2025-09-25", "close": 8.63, "volume": 582274.0}, {"date": "2025-09-26", "close": 8.65, "volume": 397319.0}, {"date": "2025-09-29", "close": 8.75, "volume": 208396.0}, {"date": "2025-09-30", "close": 8.89, "volume": 649572.0}, {"date": "2025-10-01", "close": 8.92, "volume": 620669.0}, {"date": "2025-10-02", "close": 8.98, "volume": 272150.0}, {"date": "2025-10-03", "close": 8.88, "volume": 227877.0}, {"date": "2025-10-06", "close": 8.77, "volume": 121703.0}, {"date": "2025-10-07", "close": 8.93, "volume": 633099.0}, {"date": "2025-10-08", "close": 8.79, "volume": 165530.0}, {"date": "2025-10-09", "close": 8.83, "volume": 371230.0}, {"date": "2025-10-10", "close": 8.77, "volume": 154817.0}, {"date": "2025-10-13", "close": 8.66, "volume": 269260.0}, {"date": "2025-10-14", "close": 8.75, "volume": 330985.0}, {"date": "2025-10-15", "close": 8.9, "volume": 252156.0}, {"date": "2025-10-16", "close": 8.81, "volume": 171613.0}, {"date": "2025-10-17", "close": 8.79, "volume": 163969.0}, {"date": "2025-10-20", "close": 8.85, "volume": 163129.0}, {"date": "2025-10-21", "close": 8.94, "volume": 248643.0}, {"date": "2025-10-22", "close": 8.97, "volume": 493441.0}, {"date": "2025-10-23", "close": 8.91, "volume": 265725.0}, {"date": "2025-10-24", "close": 8.93, "volume": 170697.0}, {"date": "2025-10-27", "close": 8.95, "volume": 252225.0}, {"date": "2025-10-28", "close": 9.1, "volume": 284681.0}, {"date": "2025-10-29", "close": 9.11, "volume": 282450.0}, {"date": "2025-10-30", "close": 9.14, "volume": 199507.0}, {"date": "2025-10-31", "close": 8.93, "volume": 333158.0}, {"date": "2025-11-03", "close": 8.95, "volume": 199741.0}, {"date": "2025-11-04", "close": 8.74, "volume": 140123.0}, {"date": "2025-11-05", "close": 8.72, "volume": 222703.0}, {"date": "2025-11-06", "close": 8.86, "volume": 169410.0}, {"date": "2025-11-07", "close": 8.82, "volume": 226305.0}, {"date": "2025-11-10", "close": 8.78, "volume": 162966.0}, {"date": "2025-11-11", "close": 8.77, "volume": 172944.0}, {"date": "2025-11-12", "close": 8.9, "volume": 190295.0}, {"date": "2025-11-13", "close": 9.0, "volume": 219962.0}, {"date": "2025-11-14", "close": 8.64, "volume": 229127.0}, {"date": "2025-11-17", "close": 8.93, "volume": 229998.0}, {"date": "2025-11-18", "close": 8.67, "volume": 184540.0}, {"date": "2025-11-19", "close": 8.54, "volume": 228486.0}, {"date": "2025-11-20", "close": 8.67, "volume": 125121.0}, {"date": "2025-11-21", "close": 8.49, "volume": 123572.0}, {"date": "2025-11-24", "close": 8.64, "volume": 270379.0}, {"date": "2025-11-25", "close": 8.64, "volume": 263355.0}, {"date": "2025-11-26", "close": 8.85, "volume": 405874.0}, {"date": "2025-11-27", "close": 8.9, "volume": 400284.0}, {"date": "2025-11-28", "close": 8.98, "volume": 218351.0}, {"date": "2025-12-01", "close": 9.04, "volume": 197634.0}, {"date": "2025-12-02", "close": 8.96, "volume": 176609.0}, {"date": "2025-12-03", "close": 9.17, "volume": 207875.0}, {"date": "2025-12-04", "close": 9.01, "volume": 237771.0}, {"date": "2025-12-05", "close": 8.78, "volume": 250891.0}, {"date": "2025-12-08", "close": 8.98, "volume": 158368.0}, {"date": "2025-12-09", "close": 8.94, "volume": 281588.0}, {"date": "2025-12-10", "close": 8.9, "volume": 582817.0}, {"date": "2025-12-11", "close": 8.95, "volume": 242169.0}, {"date": "2025-12-12", "close": 8.88, "volume": 491126.0}, {"date": "2025-12-15", "close": 9.03, "volume": 318935.0}, {"date": "2025-12-16", "close": 9.01, "volume": 250819.0}, {"date": "2025-12-17", "close": 8.9, "volume": 211801.0}, {"date": "2025-12-18", "close": 8.79, "volume": 415642.0}, {"date": "2025-12-19", "close": 8.84, "volume": 383892.0}, {"date": "2025-12-22", "close": 8.95, "volume": 122857.0}, {"date": "2025-12-23", "close": 8.85, "volume": 180348.0}, {"date": "2025-12-24", "close": 8.76, "volume": 78772.0}, {"date": "2025-12-29", "close": 8.87, "volume": 100091.0}, {"date": "2025-12-30", "close": 8.85, "volume": 62466.0}, {"date": "2025-12-31", "close": 8.97, "volume": 102588.0}, {"date": "2026-01-02", "close": 8.95, "volume": 63565.0}, {"date": "2026-01-05", "close": 8.95, "volume": 106486.0}, {"date": "2026-01-06", "close": 8.7, "volume": 199610.0}, {"date": "2026-01-07", "close": 8.86, "volume": 103500.0}, {"date": "2026-01-08", "close": 8.86, "volume": 99163.0}, {"date": "2026-01-09", "close": 8.95, "volume": 203344.0}, {"date": "2026-01-12", "close": 9.1, "volume": 418445.0}, {"date": "2026-01-13", "close": 9.0, "volume": 162440.0}, {"date": "2026-01-14", "close": 8.99, "volume": 222711.0}, {"date": "2026-01-15", "close": 8.87, "volume": 109838.0}, {"date": "2026-01-16", "close": 9.0, "volume": 83279.0}, {"date": "2026-01-19", "close": 8.97, "volume": 83696.0}, {"date": "2026-01-20", "close": 8.87, "volume": 388073.0}, {"date": "2026-01-21", "close": 8.75, "volume": 180198.0}, {"date": "2026-01-22", "close": 8.94, "volume": 104090.0}, {"date": "2026-01-23", "close": 8.76, "volume": 195983.0}, {"date": "2026-01-27", "close": 8.63, "volume": 275901.0}, {"date": "2026-01-28", "close": 8.46, "volume": 287441.0}, {"date": "2026-01-29", "close": 8.43, "volume": 181106.0}, {"date": "2026-01-30", "close": 8.39, "volume": 652599.0}, {"date": "2026-02-02", "close": 8.39, "volume": 243241.0}, {"date": "2026-02-03", "close": 8.44, "volume": 180418.0}, {"date": "2026-02-04", "close": 8.31, "volume": 290884.0}, {"date": "2026-02-05", "close": 8.42, "volume": 301259.0}, {"date": "2026-02-06", "close": 8.37, "volume": 278938.0}, {"date": "2026-02-09", "close": 8.44, "volume": 888785.0}, {"date": "2026-02-10", "close": 8.12, "volume": 716683.0}, {"date": "2026-02-11", "close": 8.07, "volume": 1297753.0}, {"date": "2026-02-12", "close": 8.37, "volume": 455375.0}, {"date": "2026-02-13", "close": 8.07, "volume": 345970.0}, {"date": "2026-02-16", "close": 8.22, "volume": 245014.0}, {"date": "2026-02-17", "close": 8.3, "volume": 114886.0}, {"date": "2026-02-18", "close": 8.33, "volume": 103302.0}, {"date": "2026-02-19", "close": 8.34, "volume": 198629.0}, {"date": "2026-02-20", "close": 8.33, "volume": 176819.0}, {"date": "2026-02-23", "close": 8.14, "volume": 175578.0}, {"date": "2026-02-24", "close": 7.94, "volume": 182460.0}, {"date": "2026-02-25", "close": 7.92, "volume": 172898.0}, {"date": "2026-02-26", "close": 7.9, "volume": 280585.0}, {"date": "2026-02-27", "close": 7.9, "volume": 272618.0}, {"date": "2026-03-02", "close": 7.61, "volume": 227241.0}, {"date": "2026-03-03", "close": 7.3, "volume": 215997.0}, {"date": "2026-03-04", "close": 7.01, "volume": 433687.0}, {"date": "2026-03-05", "close": 7.12, "volume": 290180.0}, {"date": "2026-03-06", "close": 7.15, "volume": 276637.0}, {"date": "2026-03-09", "close": 7.06, "volume": 297412.0}, {"date": "2026-03-10", "close": 6.98, "volume": 194643.0}, {"date": "2026-03-11", "close": 6.9, "volume": 415603.0}, {"date": "2026-03-12", "close": 6.7, "volume": 856449.0}, {"date": "2026-03-13", "close": 6.64, "volume": 373758.0}, {"date": "2026-03-16", "close": 6.7, "volume": 380137.0}, {"date": "2026-03-17", "close": 6.65, "volume": 265221.0}, {"date": "2026-03-18", "close": 6.61, "volume": 261557.0}, {"date": "2026-03-19", "close": 6.44, "volume": 252556.0}, {"date": "2026-03-20", "close": 6.24, "volume": 395008.0}, {"date": "2026-03-23", "close": 6.21, "volume": 283228.0}, {"date": "2026-03-24", "close": 6.16, "volume": 228416.0}, {"date": "2026-03-25", "close": 6.29, "volume": 203885.0}, {"date": "2026-03-26", "close": 6.47, "volume": 561601.0}, {"date": "2026-03-27", "close": 6.62, "volume": 715783.0}, {"date": "2026-03-30", "close": 6.68, "volume": 494506.0}, {"date": "2026-03-31", "close": 6.72, "volume": 378783.0}, {"date": "2026-04-01", "close": 6.86, "volume": 300766.0}, {"date": "2026-04-02", "close": 6.77, "volume": 208531.0}, {"date": "2026-04-07", "close": 6.81, "volume": 293562.0}, {"date": "2026-04-08", "close": 6.8, "volume": 386638.0}, {"date": "2026-04-09", "close": 6.9, "volume": 378109.0}, {"date": "2026-04-10", "close": 6.87, "volume": 159946.0}, {"date": "2026-04-13", "close": 6.85, "volume": 283108.0}, {"date": "2026-04-14", "close": 6.86, "volume": 289064.0}, {"date": "2026-04-15", "close": 6.92, "volume": 271369.0}, {"date": "2026-04-16", "close": 6.89, "volume": 352662.0}, {"date": "2026-04-17", "close": 6.83, "volume": 207241.0}, {"date": "2026-04-20", "close": 6.86, "volume": 152012.0}, {"date": "2026-04-21", "close": 6.78, "volume": 238972.0}, {"date": "2026-04-22", "close": 6.64, "volume": 264293.0}, {"date": "2026-04-23", "close": 6.58, "volume": 257737.0}, {"date": "2026-04-24", "close": 6.57, "volume": 221426.0}, {"date": "2026-04-27", "close": 6.59, "volume": 130631.0}, {"date": "2026-04-28", "close": 6.42, "volume": 276171.0}, {"date": "2026-04-29", "close": 6.51, "volume": 323375.0}, {"date": "2026-04-30", "close": 6.43, "volume": 266326.0}, {"date": "2026-05-01", "close": 6.29, "volume": 326019.0}, {"date": "2026-05-04", "close": 6.38, "volume": 385695.0}, {"date": "2026-05-05", "close": 6.32, "volume": 171057.0}, {"date": "2026-05-06", "close": 6.36, "volume": 307982.0}, {"date": "2026-05-07", "close": 6.56, "volume": 659699.0}, {"date": "2026-05-08", "close": 6.48, "volume": 207481.0}, {"date": "2026-05-11", "close": 6.47, "volume": 228451.0}, {"date": "2026-05-12", "close": 6.19, "volume": 387059.0}, {"date": "2026-05-13", "close": 6.35, "volume": 276425.0}, {"date": "2026-05-14", "close": 6.24, "volume": 524446.0}, {"date": "2026-05-15", "close": 6.23, "volume": 124902.0}, {"date": "2026-05-18", "close": 6.03, "volume": 256804.0}, {"date": "2026-05-19", "close": 6.05, "volume": 255772.0}, {"date": "2026-05-20", "close": 5.95, "volume": 243057.0}, {"date": "2026-05-21", "close": 6.09, "volume": 539469.0}, {"date": "2026-05-22", "close": 6.15, "volume": 243251.0}, {"date": "2026-05-25", "close": 6.1, "volume": 346209.0}, {"date": "2026-05-26", "close": 6.17, "volume": 347604.0}, {"date": "2026-05-27", "close": 6.16, "volume": 367365.0}, {"date": "2026-05-28", "close": 6.11, "volume": 606038.0}, {"date": "2026-05-29", "close": 6.36, "volume": 561848.0}, {"date": "2026-06-01", "close": 6.27, "volume": 311576.0}, {"date": "2026-06-02", "close": 6.3, "volume": 520206.0}, {"date": "2026-06-03", "close": 6.34, "volume": 221020.0}, {"date": "2026-06-04", "close": 6.37, "volume": 180076.0}, {"date": "2026-06-05", "close": 6.21, "volume": 250201.0}, {"date": "2026-06-09", "close": 6.04, "volume": 322940.0}, {"date": "2026-06-10", "close": 6.13, "volume": 370259.0}, {"date": "2026-06-11", "close": 6.29, "volume": 528993.0}, {"date": "2026-06-12", "close": 6.36, "volume": 465256.0}, {"date": "2026-06-15", "close": 6.43, "volume": 366290.0}, {"date": "2026-06-16", "close": 6.41, "volume": 297359.0}, {"date": "2026-06-17", "close": 6.65, "volume": 276506.0}, {"date": "2026-06-18", "close": 6.54, "volume": 377136.0}, {"date": "2026-06-19", "close": 6.51, "volume": 1238277.0}, {"date": "2026-06-22", "close": 6.6, "volume": 625005.0}, {"date": "2026-06-23", "close": 6.39, "volume": 328859.0}, {"date": "2026-06-24", "close": 6.42, "volume": 273742.0}, {"date": "2026-06-25", "close": 6.35, "volume": 305579.0}, {"date": "2026-06-26", "close": 6.37, "volume": 237853.0}, {"date": "2026-06-29", "close": 6.34, "volume": 172090.0}, {"date": "2026-06-30", "close": 6.3, "volume": 369971.0}, {"date": "2026-07-01", "close": 6.46, "volume": 277340.0}, {"date": "2026-07-02", "close": 6.45, "volume": 235867.0}, {"date": "2026-07-03", "close": 6.5, "volume": 135220.0}, {"date": "2026-07-06", "close": 6.53, "volume": 161271.0}, {"date": "2026-07-07", "close": 6.57, "volume": 251752.0}, {"date": "2026-07-08", "close": 6.64, "volume": 385987.0}, {"date": "2026-07-09", "close": 6.55, "volume": 409443.0}, {"date": "2026-07-10", "close": 6.45, "volume": 362469.0}, {"date": "2026-07-13", "close": 6.54, "volume": 217868.0}, {"date": "2026-07-14", "close": 6.53, "volume": 264458.0}, {"date": "2026-07-15", "close": 6.47, "volume": 429951.0}, {"date": "2026-07-16", "close": 6.54, "volume": 196535.0}, {"date": "2026-07-17", "close": 6.53, "volume": 219131.0}, {"date": "2026-07-20", "close": 6.49, "volume": 178105.0}, {"date": "2026-07-21", "close": 6.43, "volume": 131086.0}, {"date": "2026-07-22", "close": 6.63, "volume": 319923.0}, {"date": "2026-07-23", "close": 6.7, "volume": 301340.0}, {"date": "2026-07-24", "close": 6.71, "volume": 195821.0}, {"date": "2026-07-27", "close": 6.71, "volume": 270966.0}, {"date": "2026-07-28", "close": 6.99, "volume": 394658.0}, {"date": "2026-07-29", "close": 7.25, "volume": 463685.0}, {"date": "2026-07-30", "close": 7.15, "volume": 356734.0}, {"date": "2026-07-31", "close": 7.02, "volume": 288308.0}, {"date": "2026-08-03", "close": 7.12, "volume": 228191.0}, {"date": "2026-08-04", "close": 7.16, "volume": 291393.0}, {"date": "2026-08-05", "close": 7.27, "volume": 357213.0}, {"date": "2026-08-06", "close": 7.35, "volume": 679975.0}, {"date": "2026-08-07", "close": 7.33, "volume": 205345.0}, {"date": "2026-08-10", "close": 7.41, "volume": 214182.0}, {"date": "2026-08-11", "close": 6.41, "volume": 2826244.0}, {"date": "2026-08-12", "close": 6.64, "volume": 1017100.0}, {"date": "2026-08-13", "close": 6.64, "volume": 553789.0}, {"date": "2026-08-14", "close": 6.72, "volume": 291231.0}, {"date": "2026-08-17", "close": 6.75, "volume": 253170.0}, {"date": "2026-08-18", "close": 6.89, "volume": 511444.0}, {"date": "2026-08-19", "close": 6.8, "volume": 684674.0}, {"date": "2026-08-20", "close": 6.89, "volume": 527479.0}, {"date": "2026-08-21", "close": 6.7, "volume": 640597.0}, {"date": "2026-08-24", "close": 6.67, "volume": 425873.0}, {"date": "2026-08-25", "close": 6.52, "volume": 252340.0}, {"date": "2026-08-26", "close": 6.36, "volume": 577743.0}, {"date": "2026-08-27", "close": 6.31, "volume": 642577.0}, {"date": "2026-08-28", "close": 6.32, "volume": 292202.0}, {"date": "2026-08-31", "close": 6.33, "volume": 378299.0}, {"date": "2026-09-01", "close": 6.39, "volume": 222886.0}, {"date": "2026-09-02", "close": 6.23, "volume": 198887.0}, {"date": "2026-09-03", "close": 6.31, "volume": 218398.0}, {"date": "2026-09-04", "close": 6.28, "volume": 155419.0}, {"date": "2026-09-07", "close": 6.2, "volume": 359536.0}, {"date": "2026-09-08", "close": 6.11, "volume": 393479.0}, {"date": "2026-09-09", "close": 6.1, "volume": 377169.0}, {"date": "2026-09-10", "close": 6.07, "volume": 258066.0}, {"date": "2026-09-11", "close": 6.04, "volume": 231850.0}, {"date": "2026-09-14", "close": 5.95, "volume": 221033.0}, {"date": "2026-09-15", "close": 5.97, "volume": 264308.0}, {"date": "2026-09-16", "close": 5.92, "volume": 426706.0}, {"date": "2026-09-17", "close": 5.89, "volume": 428646.0}, {"date": "2026-09-18", "close": 5.8, "volume": 1671024.0}], "refreshing": true}